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

(CBOE: CEX )

853.90 USD UNCHANGED
Last Price Updated: 10:05 AM EDT, Sep 12, 2023 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 (%)
Sep 12, 2023 853.90 853.90 853.90 853.90 0 -0.37(-0.04%)
Sep 11, 2023 849.93 859.81 849.93 854.27 0 +4.34(+0.51%)
Sep 08, 2023 847.88 854.58 846.73 849.93 0 +2.05(+0.24%)
Sep 07, 2023 849.44 852.57 841.72 847.88 0 -3.28(-0.39%)
Sep 06, 2023 850.31 853.52 845.41 851.16 0 -0.39(-0.05%)
Sep 05, 2023 865.82 866.64 851.45 851.55 0 -14.27(-1.65%)
Sep 01, 2023 865.82 865.82 865.82 865.82 0 +7.05(+0.82%)
Aug 31, 2023 859.35 863.02 858.29 858.77 0 -0.58(-0.07%)
Aug 30, 2023 857.08 860.47 855.72 859.35 0 +1.79(+0.21%)
Aug 29, 2023 845.22 857.67 843.37 857.56 0 +12.31(+1.46%)
Aug 28, 2023 840.19 849.12 840.19 845.25 0 +5.06(+0.60%)
Aug 25, 2023 836.84 844.32 833.74 840.19 0 +3.35(+0.40%)
Aug 24, 2023 836.46 843.09 834.94 836.84 0 -1.66(-0.20%)
Aug 23, 2023 838.57 841.11 834.07 838.50 0 -0.07(-0.01%)
Aug 22, 2023 844.14 845.45 836.37 838.57 0 -2.07(-0.25%)
Aug 21, 2023 838.43 842.65 835.06 840.64 0 +2.21(+0.26%)
Aug 18, 2023 832.62 840.75 831.41 838.43 0 +1.73(+0.21%)
Aug 17, 2023 837.58 846.81 835.33 836.70 0 -0.88(-0.11%)
Aug 16, 2023 842.05 844.98 837.44 837.58 0 -4.47(-0.53%)
Aug 15, 2023 848.27 854.64 840.37 842.05 0 -12.59(-1.47%)
Aug 14, 2023 853.39 854.68 847.57 854.64 0 +1.25(+0.15%)
Aug 11, 2023 854.92 856.98 851.11 853.39 0 -1.53(-0.18%)
Aug 10, 2023 858.49 863.64 853.96 854.92 0 +1.45(+0.17%)
Aug 09, 2023 856.86 861.71 853.12 853.47 0 -3.39(-0.40%)
Aug 08, 2023 853.91 860.90 849.13 856.86 0 -10.89(-1.25%)
Aug 07, 2023 859.74 869.00 859.74 867.75 0 +8.01(+0.93%)
Aug 04, 2023 864.78 872.57 859.39 859.74 0 -0.34(-0.04%)
Aug 03, 2023 865.47 868.12 859.87 860.08 0 -11.32(-1.30%)
Aug 02, 2023 874.91 881.67 870.76 871.40 0 -10.27(-1.16%)
Aug 01, 2023 880.49 886.20 880.49 881.67 0 -3.30(-0.37%)
Jul 31, 2023 882.59 885.20 878.92 884.97 0 +2.38(+0.27%)
Jul 28, 2023 882.56 885.14 877.82 882.59 0 +5.95(+0.68%)
Jul 27, 2023 881.50 887.57 876.05 876.64 0 -5.30(-0.60%)
Jul 26, 2023 881.11 883.90 874.37 881.94 0 -1.89(-0.21%)
Jul 25, 2023 870.99 887.61 870.99 883.83 0 +12.84(+1.47%)
Jul 24, 2023 872.21 875.18 867.74 870.99 0 -1.22(-0.14%)
Jul 21, 2023 870.14 873.74 863.36 872.21 0 +2.07(+0.24%)
Jul 20, 2023 867.70 870.99 862.77 870.14 0 +4.15(+0.48%)
Jul 19, 2023 870.94 874.05 864.95 865.99 0 -4.95(-0.57%)
Jul 18, 2023 861.50 873.84 861.50 870.94 0 +6.61(+0.76%)
Jul 17, 2023 861.23 866.19 859.18 864.33 0 +3.10(+0.36%)
Jul 14, 2023 864.90 865.41 858.03 861.23 0 -3.67(-0.42%)
Jul 13, 2023 859.80 866.04 858.61 864.90 0 +5.10(+0.59%)
Jul 12, 2023 855.75 861.74 848.01 859.80 0 +11.79(+1.39%)
Jul 11, 2023 842.76 850.34 841.75 848.01 0 +5.25(+0.62%)
Jul 10, 2023 840.83 849.54 837.56 842.76 0 -1.47(-0.17%)
Jul 07, 2023 835.49 853.45 835.49 844.23 0 +6.11(+0.73%)
Jul 06, 2023 832.48 842.42 824.43 838.12 0 -4.30(-0.51%)
Jul 05, 2023 853.23 862.35 841.70 842.42 0 -19.93(-2.31%)
Jul 03, 2023 862.35 862.35 862.35 862.35 0 +1.01(+0.12%)
Jun 30, 2023 853.59 863.74 853.59 861.34 0 +7.75(+0.91%)
Jun 29, 2023 841.32 854.34 839.74 853.59 0 +10.57(+1.25%)
Jun 28, 2023 845.98 845.98 839.16 843.02 0 -2.96(-0.35%)
Jun 27, 2023 836.64 846.79 836.04 845.98 0 +9.45(+1.13%)
Jun 26, 2023 829.89 837.71 829.89 836.53 0 +6.64(+0.80%)
Jun 23, 2023 828.89 831.56 823.59 829.89 0 -5.69(-0.68%)
Jun 22, 2023 835.17 837.18 828.80 835.58 0 -4.17(-0.50%)
Jun 21, 2023 833.19 842.55 830.15 839.75 0 +3.20(+0.38%)
Jun 20, 2023 847.43 847.43 832.42 836.55 0 -10.88(-1.28%)
Jun 16, 2023 847.43 847.43 847.43 847.43 0 -0.65(-0.08%)
Jun 15, 2023 840.09 851.97 838.25 848.08 0 +7.99(+0.95%)
Jun 14, 2023 843.26 848.55 836.33 840.09 0 -3.17(-0.38%)
Jun 13, 2023 828.20 843.48 825.10 843.26 0 +18.16(+2.20%)
Jun 12, 2023 821.75 826.23 819.33 825.10 0 +3.35(+0.41%)
Jun 09, 2023 826.80 827.03 818.27 821.75 0 -7.94(-0.96%)
Jun 08, 2023 832.90 834.74 824.46 829.69 0 -3.21(-0.39%)
Jun 07, 2023 822.64 834.32 821.44 832.90 0 +10.26(+1.25%)
Jun 06, 2023 816.29 824.82 816.29 822.64 0 +3.56(+0.43%)
Jun 05, 2023 821.49 828.64 818.15 819.08 0 -0.27(-0.03%)
Jun 02, 2023 793.45 821.18 793.45 819.35 0 +25.90(+3.26%)
Jun 01, 2023 787.13 795.84 785.14 793.45 0 +8.37(+1.07%)
May 31, 2023 792.62 794.04 783.82 785.08 0 -10.59(-1.33%)
May 30, 2023 798.24 798.66 787.52 795.67 0 -2.57(-0.32%)
May 26, 2023 798.24 798.24 798.24 798.24 0 +1.48(+0.19%)
May 25, 2023 801.12 801.98 793.48 796.76 0 -4.18(-0.52%)
May 24, 2023 805.27 805.50 798.61 800.94 0 -5.44(-0.67%)
May 23, 2023 819.21 819.21 805.56 806.38 0 -12.83(-1.57%)
May 22, 2023 825.28 829.74 819.17 819.21 0 -6.07(-0.74%)
May 19, 2023 822.08 829.19 821.09 825.28 0 +3.20(+0.39%)
May 18, 2023 814.25 822.71 809.24 822.08 0 +7.83(+0.96%)
May 17, 2023 812.26 817.84 809.39 814.25 0 +4.26(+0.53%)
May 16, 2023 821.19 821.19 809.80 809.99 0 -11.20(-1.36%)
May 15, 2023 815.83 821.49 813.70 821.19 0 +5.36(+0.66%)
May 12, 2023 815.25 820.35 809.32 815.83 0 +0.58(+0.07%)
May 11, 2023 821.35 821.35 811.49 815.25 0 -6.10(-0.74%)
May 10, 2023 819.31 830.04 813.50 821.35 0 +2.04(+0.25%)
May 09, 2023 825.16 825.16 815.39 819.31 0 -9.38(-1.13%)
May 08, 2023 831.30 837.31 827.59 828.69 0 -2.61(-0.31%)
May 05, 2023 817.13 834.11 817.13 831.30 0 +14.17(+1.73%)
May 04, 2023 827.53 829.15 813.80 817.13 0 -10.46(-1.26%)
May 03, 2023 836.69 842.51 827.50 827.59 0 -9.10(-1.09%)
May 02, 2023 844.12 844.12 822.87 836.69 0 -7.43(-0.88%)
May 01, 2023 845.24 849.85 843.03 844.12 0 -1.12(-0.13%)
Apr 28, 2023 833.71 847.35 832.79 845.24 0 +11.53(+1.38%)
Apr 27, 2023 824.40 833.71 821.25 833.71 0 +9.31(+1.13%)
Apr 26, 2023 832.14 832.14 821.31 824.40 0 -7.74(-0.93%)
Apr 25, 2023 846.88 846.88 831.75 832.14 0 -14.74(-1.74%)
Apr 24, 2023 839.65 847.10 839.65 846.88 0 +7.23(+0.86%)
Apr 21, 2023 845.70 845.70 836.86 839.65 0 -6.05(-0.72%)
Apr 20, 2023 848.49 848.49 841.12 845.70 0 -2.79(-0.33%)
Apr 19, 2023 848.82 848.82 842.05 848.49 0 -0.33(-0.04%)
Apr 18, 2023 851.22 853.52 845.64 848.82 0 +0.85(+0.10%)
Apr 17, 2023 840.69 847.97 840.69 847.97 0 +7.28(+0.87%)
Apr 14, 2023 845.79 851.26 837.30 840.69 0 -5.10(-0.60%)
Apr 13, 2023 838.32 848.88 836.01 845.79 0 +6.11(+0.73%)
Apr 12, 2023 836.88 845.86 836.88 839.68 0 +2.80(+0.33%)
Apr 11, 2023 831.15 841.08 831.15 836.88 0 +5.73(+0.69%)
Apr 10, 2023 823.31 831.15 822.81 831.15 0 +6.37(+0.77%)
Apr 06, 2023 824.78 824.78 824.78 824.78 0 -3.48(-0.42%)
Apr 05, 2023 830.34 830.34 820.98 828.26 0 -2.08(-0.25%)
Apr 04, 2023 837.63 838.49 827.40 830.34 0 -9.47(-1.13%)
Apr 03, 2023 833.14 840.84 833.14 839.81 0 +6.67(+0.80%)
Mar 31, 2023 820.27 833.42 820.27 833.14 0 +12.87(+1.57%)
Mar 30, 2023 815.82 822.17 815.82 820.27 0 +4.45(+0.55%)
Mar 29, 2023 804.11 815.99 804.11 815.82 0 +11.71(+1.46%)
Mar 28, 2023 800.74 805.09 799.83 804.11 0 +3.37(+0.42%)
Mar 27, 2023 799.40 806.80 795.50 800.74 0 +7.92(+1.00%)
Mar 24, 2023 780.58 794.52 775.90 792.82 0 +6.18(+0.79%)
Mar 23, 2023 789.77 802.29 780.82 786.64 0 -3.13(-0.40%)
Mar 22, 2023 804.78 807.22 789.66 789.77 0 -15.01(-1.87%)
Mar 21, 2023 795.41 809.10 795.41 804.78 0 +9.37(+1.18%)
Mar 20, 2023 779.95 796.03 779.95 795.41 0 +15.46(+1.98%)
Mar 17, 2023 792.10 795.87 779.21 779.95 0 -15.92(-2.00%)
Mar 16, 2023 779.51 797.16 777.48 795.87 0 +9.90(+1.26%)
Mar 15, 2023 791.03 809.96 774.34 785.97 0 -23.99(-2.96%)
Mar 14, 2023 811.64 818.89 797.87 809.96 0 +12.09(+1.52%)
Mar 13, 2023 800.45 809.28 794.72 797.87 0 -11.41(-1.41%)
Mar 10, 2023 822.75 824.21 804.87 809.28 0 -14.17(-1.72%)
Mar 09, 2023 845.49 847.56 821.09 823.45 0 -22.04(-2.61%)
Mar 08, 2023 842.92 846.98 840.07 845.49 0 +2.57(+0.30%)
Mar 07, 2023 855.31 855.31 839.21 842.92 0 -14.14(-1.65%)
Mar 06, 2023 870.10 870.10 856.09 857.06 0 -13.04(-1.50%)
Mar 03, 2023 858.20 870.34 857.04 870.10 0 +11.90(+1.39%)
Mar 02, 2023 847.55 860.48 843.31 858.20 0 +10.65(+1.26%)
Mar 01, 2023 844.86 856.39 844.86 847.55 0 +2.69(+0.32%)
Feb 28, 2023 842.62 850.09 840.60 844.86 0 +2.24(+0.27%)
Feb 27, 2023 840.49 849.39 840.49 842.62 0 +2.13(+0.25%)
Feb 24, 2023 816.37 841.83 811.78 840.49 0 +10.75(+1.30%)
Feb 23, 2023 826.13 834.26 817.18 829.74 0 +3.61(+0.44%)
Feb 22, 2023 816.32 829.09 816.32 826.13 0 +9.81(+1.20%)
Feb 21, 2023 827.47 828.42 815.68 816.32 0 -13.30(-1.60%)
Feb 17, 2023 833.11 833.80 824.88 829.62 0 -8.76(-1.04%)
Feb 16, 2023 848.32 848.32 833.02 838.38 0 -9.94(-1.17%)
Feb 15, 2023 840.65 848.34 838.01 848.32 0 +2.82(+0.33%)
Feb 14, 2023 843.34 847.91 836.63 845.50 0 +0.35(+0.04%)
Feb 13, 2023 843.00 847.23 840.57 845.15 0 +2.15(+0.26%)
Feb 10, 2023 835.48 844.28 832.74 843.00 0 +4.84(+0.58%)
Feb 09, 2023 850.86 860.36 834.39 838.16 0 -12.70(-1.49%)
Feb 08, 2023 856.43 863.30 850.15 850.86 0 -5.57(-0.65%)
Feb 07, 2023 842.17 858.14 838.75 856.43 0 +14.26(+1.69%)
Feb 06, 2023 844.62 846.31 836.63 842.17 0 -5.12(-0.60%)
Feb 03, 2023 853.99 863.35 846.44 847.29 0 -16.06(-1.86%)
Feb 02, 2023 861.08 867.40 850.67 863.35 0 -4.05(-0.47%)
Feb 01, 2023 862.23 874.32 853.64 867.40 0 +5.17(+0.60%)
Jan 31, 2023 843.62 862.50 843.62 862.23 0 +18.61(+2.21%)
Jan 30, 2023 848.95 854.37 842.79 843.62 0 -5.33(-0.63%)
Jan 27, 2023 850.30 852.84 843.81 848.95 0 -1.35(-0.16%)
Jan 26, 2023 851.02 851.02 838.70 850.30 0 -0.72(-0.08%)
Jan 25, 2023 847.03 854.78 840.56 851.02 0 -3.76(-0.44%)
Jan 24, 2023 842.90 855.66 839.04 854.78 0 +4.32(+0.51%)
Jan 23, 2023 843.12 854.41 840.93 850.46 0 +3.74(+0.44%)
Jan 20, 2023 829.29 847.26 828.50 846.72 0 +17.43(+2.10%)
Jan 19, 2023 837.08 837.08 823.08 829.29 0 -7.79(-0.93%)
Jan 18, 2023 849.21 856.28 836.95 837.08 0 -12.13(-1.43%)
Jan 17, 2023 857.99 859.92 848.87 849.21 0 -7.38(-0.86%)
Jan 13, 2023 856.59 856.59 856.59 856.59 0 +5.67(+0.67%)
Jan 12, 2023 849.50 853.69 840.70 850.92 0 +2.38(+0.28%)
Jan 11, 2023 833.57 848.71 833.57 848.54 0 +14.97(+1.80%)
Jan 10, 2023 830.49 834.09 824.63 833.57 0 +2.90(+0.35%)
Jan 09, 2023 828.00 839.47 824.47 830.67 0 +8.19(+1.00%)
Jan 06, 2023 804.00 824.28 802.36 822.48 0 +25.75(+3.23%)
Jan 05, 2023 800.08 801.16 793.36 796.73 0 -17.48(-2.15%)
Jan 04, 2023 807.77 817.01 804.29 814.21 0 +9.92(+1.23%)
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.