Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Bovespa Index
(IX:
BVSP
)
128,303.31
+19.70 (+0.02%)
Daily Price
Updated: 4:45 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
54174
54466
53602
54256
12,953,800
+83.00(+0.15%)
Oct 30, 2013
54541
54764
53917
54173
6,039,200
-366.00(-0.67%)
Oct 29, 2013
55076
55267
54224
54539
6,136,200
-534.00(-0.97%)
Oct 28, 2013
54156
55076
54070
55073
5,796,100
+918.90(+1.70%)
Oct 27, 2013
54863
54911
54141
54154
0
+0.00(+0.00%)
Oct 26, 2013
54863
54911
54141
54154
0
+0.10(+0.00%)
Oct 25, 2013
54863
54911
54141
54154
4,940,300
-723.00(-1.32%)
Oct 24, 2013
55440
55864
54443
54877
5,649,300
-563.00(-1.02%)
Oct 23, 2013
56459
56459
55380
55440
4,019,200
-1020.00(-1.81%)
Oct 22, 2013
56074
56720
55898
56460
4,607,000
+383.00(+0.68%)
Oct 21, 2013
55380
56109
55257
56077
4,658,500
+698.50(+1.26%)
Oct 20, 2013
55360
56052
55004
55378
0
+0.00(+0.00%)
Oct 19, 2013
55360
56052
55004
55378
0
+0.50(+0.00%)
Oct 18, 2013
55360
56052
55004
55378
5,977,600
+20.00(+0.04%)
Oct 17, 2013
55966
56168
55146
55358
7,207,200
-615.00(-1.10%)
Oct 16, 2013
54983
56747
54902
55973
12,960,000
+992.00(+1.80%)
Oct 15, 2013
54176
55190
54053
54981
8,575,300
+810.00(+1.50%)
Oct 14, 2013
53150
54197
52833
54171
4,094,500
+1021.40(+1.92%)
Oct 13, 2013
53000
53301
52739
53150
0
+0.00(+0.00%)
Oct 12, 2013
53000
53301
52739
53150
0
-0.40(-0.00%)
Oct 11, 2013
53000
53301
52739
53150
3,052,400
+153.00(+0.29%)
Oct 10, 2013
52550
53133
52512
52997
4,136,800
+449.00(+0.85%)
Oct 09, 2013
52313
52836
51955
52548
4,212,400
+236.00(+0.45%)
Oct 08, 2013
52413
52556
51870
52312
4,002,600
-105.00(-0.20%)
Oct 07, 2013
52841
52912
52274
52417
3,472,200
-432.00(-0.82%)
Oct 06, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 05, 2013
52489
52872
52113
52849
0
+0.00(+0.00%)
Oct 04, 2013
52489
52872
52113
52849
4,300,400
+359.00(+0.68%)
Oct 03, 2013
53101
53429
52296
52490
3,992,100
-610.00(-1.15%)
Oct 02, 2013
53176
53474
52871
53100
4,144,800
-79.00(-0.15%)
Oct 01, 2013
52337
53179
52093
53179
5,041,900
+841.00(+1.61%)
Sep 30, 2013
53737
53737
52291
52338
6,498,600
-1400.90(-2.61%)
Sep 29, 2013
53781
54131
53611
53739
0
-0.10(-0.00%)
Sep 27, 2013
53781
54131
53611
53739
4,217,400
-44.00(-0.08%)
Sep 26, 2013
54263
54344
53429
53783
6,266,400
-478.00(-0.88%)
Sep 25, 2013
54425
54612
53968
54261
3,904,000
-170.00(-0.31%)
Sep 24, 2013
54600
54818
54164
54431
4,296,000
-171.00(-0.31%)
Sep 23, 2013
54110
54683
54027
54602
3,915,400
+492.00(+0.91%)
Sep 21, 2013
55095
55242
54018
54110
0
+0.00(+0.00%)
Sep 20, 2013
55095
55243
54019
54110
4,421,000
-986.00(-1.79%)
Sep 19, 2013
55703
55900
54966
55096
5,134,600
-607.00(-1.09%)
Sep 18, 2013
54273
55827
53982
55703
7,541,000
+1432.00(+2.64%)
Sep 17, 2013
53823
54271
53576
54271
4,249,200
+449.00(+0.83%)
Sep 16, 2013
53799
54463
53559
53822
4,775,000
+24.50(+0.05%)
Sep 15, 2013
53311
53859
52917
53798
0
+0.00(+0.00%)
Sep 14, 2013
53311
53859
52917
53798
0
-0.50(-0.00%)
Sep 13, 2013
53311
53859
52917
53798
4,938,600
+491.00(+0.92%)
Sep 12, 2013
53570
53839
52945
53307
6,094,600
-263.00(-0.49%)
Sep 11, 2013
53982
54304
53307
53570
6,817,000
-409.00(-0.76%)
Sep 10, 2013
54252
54740
53769
53979
6,826,400
-273.00(-0.50%)
Sep 09, 2013
53752
54531
53257
54252
7,775,400
+502.60(+0.94%)
Sep 08, 2013
52354
54125
52354
53749
0
+0.00(+0.00%)
Sep 07, 2013
52354
54125
52354
53749
0
+0.40(+0.00%)
Sep 06, 2013
52354
54125
52354
53749
10,524,400
+1397.00(+2.67%)
Sep 05, 2013
51715
52498
51256
52352
6,194,200
+636.00(+1.23%)
Sep 04, 2013
51621
51830
51108
51716
5,036,400
+90.00(+0.17%)
Sep 03, 2013
51833
52289
51422
51626
6,887,000
-209.00(-0.40%)
Sep 02, 2013
50012
51976
50012
51835
9,666,200
+1826.60(+3.65%)
Sep 01, 2013
49932
50480
49649
50008
0
+0.00(+0.00%)
Aug 31, 2013
49932
50480
49649
50008
0
+0.40(+0.00%)
Aug 30, 2013
49932
50480
49649
50008
14,233,400
+86.00(+0.17%)
Aug 29, 2013
49867
50558
49845
49922
7,991,000
+55.00(+0.11%)
Aug 28, 2013
50092
50591
49530
49867
8,503,400
-225.00(-0.45%)
Aug 27, 2013
51425
51425
50018
50092
5,718,400
-1337.00(-2.60%)
Aug 26, 2013
52200
52398
51429
51429
4,283,400
-768.10(-1.47%)
Aug 25, 2013
51401
52197
51166
52197
0
+0.00(+0.00%)
Aug 24, 2013
51401
52197
51166
52197
0
+0.10(+0.00%)
Aug 23, 2013
51401
52197
51166
52197
5,887,800
+799.00(+1.55%)
Aug 22, 2013
50408
51458
50408
51398
5,570,000
+993.00(+1.97%)
Aug 21, 2013
50501
51171
50055
50405
5,993,400
-102.00(-0.20%)
Aug 20, 2013
51561
51561
50499
50507
5,834,400
-1067.00(-2.07%)
Aug 19, 2013
51540
52089
51115
51574
6,388,000
+35.20(+0.07%)
Aug 18, 2013
50906
51555
50800
51539
0
+0.00(+0.00%)
Aug 17, 2013
50906
51555
50800
51539
0
-0.20(-0.00%)
Aug 16, 2013
50906
51555
50800
51539
7,402,400
+631.00(+1.24%)
Aug 15, 2013
50880
51453
50050
50908
8,357,400
+12.00(+0.02%)
Aug 14, 2013
50594
51364
50414
50896
11,269,000
+295.00(+0.58%)
Aug 13, 2013
50299
50734
50040
50601
6,511,900
+302.00(+0.60%)
Aug 12, 2013
49878
51380
49878
50299
7,041,200
+424.10(+0.85%)
Aug 11, 2013
48949
50000
48836
49875
0
+0.00(+0.00%)
Aug 10, 2013
48949
50000
48836
49875
0
-0.10(-0.00%)
Aug 09, 2013
48949
50001
48836
49875
6,321,000
+946.00(+1.93%)
Aug 08, 2013
47453
49230
47453
48929
5,221,800
+1482.00(+3.12%)
Aug 07, 2013
47422
47665
47164
47447
4,463,400
+25.00(+0.05%)
Aug 06, 2013
48436
48522
47225
47422
5,267,000
-1014.00(-2.09%)
Aug 05, 2013
48477
48707
48264
48436
3,743,000
-38.00(-0.08%)
Aug 04, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 03, 2013
49141
49550
48448
48474
0
+0.00(+0.00%)
Aug 02, 2013
49141
49550
48448
48474
4,491,200
-667.00(-1.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.