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:

Nasdaq Composite (NQ: COMP )

17,689.36 USD -32.23 (-0.18%)
Daily Price Updated: 4:15 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 17681 17787 17621 17689 0 -32.20(-0.18%)
Jun 20, 2024 17914 17937 17651 17722 0 -140.60(-0.79%)
Jun 18, 2024 17862 17890 17797 17862 0 +5.20(+0.03%)
Jun 17, 2024 17700 17936 17636 17857 0 +168.10(+0.95%)
Jun 14, 2024 17624 17693 17591 17689 0 +21.30(+0.12%)
Jun 13, 2024 17715 17742 17566 17668 0 +59.20(+0.34%)
Jun 12, 2024 17502 17725 17491 17608 0 +264.80(+1.53%)
Jun 11, 2024 17160 17345 17108 17344 0 +151.10(+0.88%)
Jun 10, 2024 17083 17213 17057 17192 0 +59.40(+0.35%)
Jun 07, 2024 17122 17229 17090 17133 0 -40.00(-0.23%)
Jun 06, 2024 17204 17236 17124 17173 0 -14.80(-0.09%)
Jun 05, 2024 16968 17188 16956 17188 0 +330.80(+1.96%)
Jun 04, 2024 16819 16892 16750 16857 0 +28.40(+0.17%)
Jun 03, 2024 16867 16910 16646 16829 0 +93.70(+0.56%)
May 31, 2024 16778 16789 16446 16735 0 -2.10(-0.01%)
May 30, 2024 16879 16900 16690 16737 0 -183.50(-1.08%)
May 29, 2024 16880 16990 16874 16921 0 -99.30(-0.58%)
May 28, 2024 16988 17033 16918 17020 0 +99.10(+0.59%)
May 24, 2024 16784 16948 16772 16921 0 +184.80(+1.10%)
May 23, 2024 16994 16996 16678 16736 0 -65.50(-0.39%)
May 22, 2024 16842 16855 16712 16802 0 -31.10(-0.18%)
May 21, 2024 16730 16839 16720 16833 0 +37.70(+0.22%)
May 20, 2024 16699 16824 16696 16795 0 +108.90(+0.65%)
May 17, 2024 16709 16726 16614 16686 0 -12.30(-0.07%)
May 16, 2024 16740 16798 16693 16698 0 -44.10(-0.26%)
May 15, 2024 16601 16750 16544 16742 0 +231.20(+1.40%)
May 14, 2024 16389 16526 16386 16511 0 +123.00(+0.75%)
May 13, 2024 16393 16407 16335 16388 0 +47.30(+0.29%)
May 10, 2024 16389 16437 16294 16341 0 -5.40(-0.03%)
May 09, 2024 16331 16363 16242 16346 0 +43.50(+0.27%)
May 08, 2024 16230 16342 16226 16303 0 -29.80(-0.18%)
May 07, 2024 16361 16397 16304 16333 0 -16.60(-0.10%)
May 06, 2024 16209 16350 16198 16349 0 +192.90(+1.19%)
May 03, 2024 16148 16205 16068 16156 0 +315.30(+1.99%)
May 02, 2024 15758 15863 15605 15841 0 +235.50(+1.51%)
May 01, 2024 15647 15926 15558 15606 0 -52.30(-0.33%)
Apr 30, 2024 15919 15979 15656 15658 0 -325.30(-2.04%)
Apr 29, 2024 16007 16022 15886 15983 0 +55.20(+0.35%)
Apr 26, 2024 15824 15981 15771 15928 0 +316.10(+2.02%)
Apr 25, 2024 15375 15644 15344 15612 0 -101.00(-0.64%)
Apr 24, 2024 15803 15839 15634 15713 0 +16.20(+0.10%)
Apr 23, 2024 15528 15730 15511 15697 0 +245.30(+1.59%)
Apr 22, 2024 15396 15539 15266 15451 0 +169.30(+1.11%)
Apr 19, 2024 15543 15577 15223 15282 0 -319.50(-2.05%)
Apr 18, 2024 15704 15786 15588 15602 0 -81.90(-0.52%)
Apr 17, 2024 15934 15957 15654 15683 0 -181.80(-1.15%)
Apr 16, 2024 15856 15966 15822 15865 0 -19.80(-0.12%)
Apr 15, 2024 16276 16295 15864 15885 0 -290.10(-1.79%)
Apr 12, 2024 16296 16342 16125 16175 0 -267.10(-1.62%)
Apr 11, 2024 16238 16465 16155 16442 0 +271.80(+1.68%)
Apr 10, 2024 16104 16200 16092 16170 0 -136.20(-0.84%)
Apr 09, 2024 16331 16348 16141 16307 0 +52.60(+0.32%)
Apr 08, 2024 16285 16324 16221 16254 0 +5.50(+0.03%)
Apr 05, 2024 16094 16326 16080 16248 0 +199.40(+1.24%)
Apr 04, 2024 16419 16468 16047 16049 0 -228.40(-1.40%)
Apr 03, 2024 16172 16341 16169 16278 0 +37.00(+0.23%)
Apr 02, 2024 16199 16251 16137 16240 0 -156.30(-0.95%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.