Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HOUS )

5.005 -0.065 (-1.28%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.780 6.200 5.780 6.180 2,093,414 +0.44(+7.67%)
Mar 27, 2024 5.520 5.750 5.480 5.740 1,002,968 +0.30(+5.51%)
Mar 26, 2024 5.560 5.680 5.392 5.440 682,887 -0.02(-0.37%)
Mar 25, 2024 5.490 5.595 5.350 5.460 679,844 -0.04(-0.73%)
Mar 22, 2024 5.830 5.920 5.490 5.500 900,928 -0.38(-6.46%)
Mar 21, 2024 5.620 6.120 5.610 5.880 1,632,418 +0.39(+7.10%)
Mar 20, 2024 5.110 5.600 5.110 5.490 1,159,447 +0.38(+7.44%)
Mar 19, 2024 5.180 5.270 5.040 5.110 1,715,154 -0.12(-2.29%)
Mar 18, 2024 5.250 5.350 5.110 5.230 1,953,398 +0.01(+0.19%)
Mar 15, 2024 5.860 5.980 4.660 5.220 5,292,927 -0.69(-11.68%)
Mar 14, 2024 6.130 6.160 5.800 5.910 1,218,979 -0.25(-4.06%)
Mar 13, 2024 5.960 6.260 5.960 6.160 891,278 +0.15(+2.50%)
Mar 12, 2024 5.990 6.020 5.835 6.010 1,243,737 +0.06(+1.01%)
Mar 11, 2024 5.890 6.020 5.850 5.950 929,863 -0.01(-0.17%)
Mar 08, 2024 5.890 6.120 5.810 5.960 1,024,490 +0.20(+3.47%)
Mar 07, 2024 5.780 5.910 5.675 5.760 969,598 +0.08(+1.41%)
Mar 06, 2024 5.780 5.780 5.560 5.680 1,172,116 +0.05(+0.89%)
Mar 05, 2024 5.870 5.870 5.555 5.630 1,211,716 -0.34(-5.70%)
Mar 04, 2024 6.250 6.400 5.890 5.970 1,370,212 -0.28(-4.48%)
Mar 01, 2024 6.300 6.310 5.905 6.250 1,004,607 -0.02(-0.32%)
Feb 29, 2024 6.120 6.310 6.070 6.270 1,572,217 +0.35(+5.91%)
Feb 28, 2024 6.000 6.248 5.890 5.920 1,364,584 -0.16(-2.63%)
Feb 27, 2024 5.830 6.290 5.780 6.080 2,373,744 +0.39(+6.85%)
Feb 26, 2024 5.800 5.840 5.360 5.690 1,948,830 -0.13(-2.23%)
Feb 23, 2024 6.070 6.070 5.810 5.820 1,495,786 -0.27(-4.43%)
Feb 22, 2024 6.670 6.680 6.080 6.090 1,498,933 -0.50(-7.59%)
Feb 21, 2024 6.450 6.665 6.310 6.590 1,083,826 +0.11(+1.70%)
Feb 20, 2024 6.910 6.910 6.445 6.480 1,039,547 -0.60(-8.47%)
Feb 16, 2024 7.210 7.431 6.985 7.080 943,390 -0.36(-4.84%)
Feb 15, 2024 7.160 7.440 6.800 7.440 1,686,545 -0.20(-2.62%)
Feb 14, 2024 7.590 7.800 7.450 7.640 1,078,184 +0.41(+5.67%)
Feb 13, 2024 7.170 7.320 7.080 7.230 1,343,286 -0.51(-6.59%)
Feb 12, 2024 7.450 7.885 7.410 7.740 1,018,347 +0.32(+4.31%)
Feb 09, 2024 7.230 7.450 7.190 7.420 852,397 +0.18(+2.49%)
Feb 08, 2024 7.050 7.265 7.010 7.240 419,573 +0.20(+2.84%)
Feb 07, 2024 7.170 7.170 6.919 7.040 345,009 -0.14(-1.95%)
Feb 06, 2024 7.040 7.230 6.990 7.180 540,684 +0.10(+1.41%)
Feb 05, 2024 7.100 7.130 6.975 7.080 568,758 -0.22(-3.01%)
Feb 02, 2024 7.320 7.385 7.085 7.300 500,881 -0.27(-3.57%)
Feb 01, 2024 7.210 7.580 7.150 7.570 633,363 +0.45(+6.32%)
Jan 31, 2024 7.370 7.710 7.105 7.120 669,228 -0.34(-4.56%)
Jan 30, 2024 7.610 7.700 7.415 7.460 729,303 -0.27(-3.49%)
Jan 29, 2024 7.490 7.745 7.275 7.730 797,279 +0.33(+4.46%)
Jan 26, 2024 7.230 7.500 7.175 7.400 729,939 +0.20(+2.78%)
Jan 25, 2024 7.070 7.200 6.980 7.200 640,664 +0.34(+4.96%)
Jan 24, 2024 7.150 7.180 6.715 6.860 645,493 -0.06(-0.87%)
Jan 23, 2024 7.160 7.186 6.855 6.920 808,551 -0.05(-0.72%)
Jan 22, 2024 6.690 7.040 6.690 6.970 790,068 +0.45(+6.90%)
Jan 19, 2024 6.420 6.570 6.360 6.520 780,325 +0.16(+2.52%)
Jan 18, 2024 6.500 6.560 6.295 6.360 572,660 -0.07(-1.09%)
Jan 17, 2024 6.490 6.610 6.320 6.430 824,779 -0.28(-4.17%)
Jan 16, 2024 6.910 6.910 6.645 6.710 757,582 -0.32(-4.55%)
Jan 12, 2024 7.210 7.250 6.945 7.030 613,983 -0.03(-0.42%)
Jan 11, 2024 7.240 7.240 6.890 7.060 657,011 -0.23(-3.16%)
Jan 10, 2024 7.410 7.440 7.200 7.290 589,754 -0.15(-2.02%)
Jan 09, 2024 7.410 7.570 7.400 7.440 502,720 -0.25(-3.25%)
Jan 08, 2024 7.420 7.780 7.350 7.690 493,929 +0.25(+3.36%)
Jan 05, 2024 7.430 7.690 7.320 7.440 665,141 -0.10(-1.33%)
Jan 04, 2024 7.680 7.720 7.520 7.540 695,889 -0.15(-1.95%)
Jan 03, 2024 7.710 7.820 7.470 7.690 888,116 -0.20(-2.53%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.