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
S&P Oil & Gas Expl Bull 2X ETF Direxion
(NY:
GUSH
)
38.30
+1.17 (+3.15%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 (%)
Mar 31, 2017
3250
3419
3212
3386
6,012
+121.25(+3.71%)
Mar 30, 2017
3410
3466
3263
3265
7,363
-88.57(-2.64%)
Mar 29, 2017
3094
3376
3077
3354
9,119
+245.81(+7.91%)
Mar 28, 2017
2913
3127
2864
3108
9,337
+226.86(+7.87%)
Mar 27, 2017
2723
2899
2683
2881
6,669
+44.99(+1.59%)
Mar 24, 2017
2864
2901
2802
2836
7,990
+0.48(+0.02%)
Mar 23, 2017
2849
2936
2804
2836
7,718
-30.79(-1.07%)
Mar 22, 2017
2900
2975
2796
2866
13,504
-88.56(-3.00%)
Mar 21, 2017
3182
3196
2917
2955
10,007
-209.54(-6.62%)
Mar 20, 2017
3067
3181
3010
3164
6,097
+10.15(+0.32%)
Mar 17, 2017
3206
3260
3128
3154
4,568
-19.42(-0.61%)
Mar 16, 2017
3313
3315
3161
3174
4,287
-93.78(-2.87%)
Mar 15, 2017
3099
3296
3033
3267
9,367
+263.80(+8.78%)
Mar 14, 2017
2960
3030
2777
3004
13,324
-125.50(-4.01%)
Mar 13, 2017
3052
3202
3046
3129
5,567
+70.09(+2.29%)
Mar 10, 2017
3150
3179
2984
3059
8,577
-37.89(-1.22%)
Mar 09, 2017
2991
3115
2855
3097
14,574
+62.99(+2.08%)
Mar 08, 2017
3410
3471
3014
3034
19,904
-434.77(-12.53%)
Mar 07, 2017
3655
3688
3454
3469
4,011
-153.93(-4.25%)
Mar 06, 2017
3538
3637
3492
3623
4,574
+75.31(+2.12%)
Mar 03, 2017
3607
3671
3515
3547
4,839
-38.37(-1.07%)
Mar 02, 2017
3728
3816
3576
3586
5,477
-273.27(-7.08%)
Mar 01, 2017
3681
3881
3681
3859
6,527
+287.01(+8.04%)
Feb 28, 2017
3562
3653
3528
3572
2,228
-90.94(-2.48%)
Feb 27, 2017
3630
3722
3543
3663
5,843
+74.36(+2.07%)
Feb 24, 2017
3678
3753
3534
3589
8,634
-215.97(-5.68%)
Feb 23, 2017
4009
4052
3644
3805
10,238
-8.52(-0.22%)
Feb 22, 2017
4120
4120
3801
3813
9,793
-359.00(-8.60%)
Feb 21, 2017
4165
4239
4102
4172
6,171
+143.98(+3.57%)
Feb 17, 2017
4028
4028
4028
0
-53.05(-1.30%)
Feb 16, 2017
4322
4363
4061
4081
7,561
-224.02(-5.20%)
Feb 15, 2017
4328
4393
4239
4305
4,213
-67.72(-1.55%)
Feb 14, 2017
4296
4383
4149
4373
5,456
+116.03(+2.73%)
Feb 13, 2017
4285
4378
4203
4257
3,144
-106.56(-2.44%)
Feb 10, 2017
4385
4457
4304
4363
5,172
+137.82(+3.26%)
Feb 09, 2017
4113
4254
4093
4226
7,383
+230.65(+5.77%)
Feb 08, 2017
3886
4078
3690
3995
9,551
+20.84(+0.52%)
Feb 07, 2017
4217
4277
3873
3974
13,411
-310.22(-7.24%)
Feb 06, 2017
4451
4575
4239
4284
5,018
-200.34(-4.47%)
Feb 03, 2017
4336
4537
4269
4485
7,143
+193.71(+4.51%)
Feb 02, 2017
4192
4361
4055
4291
6,455
+91.41(+2.18%)
Feb 01, 2017
4364
4440
4054
4200
10,804
-96.14(-2.24%)
Jan 31, 2017
4341
4345
4152
4296
7,799
-34.58(-0.80%)
Jan 30, 2017
4628
4628
4160
4330
13,076
-386.94(-8.20%)
Jan 27, 2017
4800
4870
4670
4717
2,761
-172.39(-3.53%)
Jan 26, 2017
4914
5005
4854
4890
2,647
+54.46(+1.13%)
Jan 25, 2017
4723
4937
4723
4835
3,856
+108.93(+2.30%)
Jan 24, 2017
4574
4814
4574
4726
5,869
+211.23(+4.68%)
Jan 23, 2017
4559
4632
4459
4515
5,573
-146.82(-3.15%)
Jan 20, 2017
4700
4795
4606
4662
3,794
+73.41(+1.60%)
Jan 19, 2017
4660
4712
4519
4588
4,350
-52.09(-1.12%)
Jan 18, 2017
4541
4748
4479
4640
2,910
-19.90(-0.43%)
Jan 17, 2017
4617
4760
4594
4660
5,928
+205.08(+4.60%)
Jan 13, 2017
4455
4455
4455
0
-76.25(-1.68%)
Jan 12, 2017
4753
4784
4491
4532
4,794
-93.30(-2.02%)
Jan 11, 2017
4513
4663
4451
4625
5,464
+125.98(+2.80%)
Jan 10, 2017
4558
4654
4458
4499
3,952
-9.95(-0.22%)
Jan 09, 2017
4794
4794
4493
4509
7,147
-396.89(-8.09%)
Jan 06, 2017
5067
5090
4854
4906
3,188
-116.03(-2.31%)
Jan 05, 2017
5115
5181
4870
5022
4,215
-51.15(-1.01%)
Jan 04, 2017
4997
5086
4849
5073
2,641
+70.09(+1.40%)
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.