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
(DJI:
DJI
)
39,806.77
USD
-196.82 (-0.49%)
Daily Price
Updated: 4:15 PM EDT, May 20, 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 (%)
May 31, 2002
9915
10074
9866
9925
12,773,000
+13.56(+0.14%)
May 30, 2002
9915
9996
9770
9912
12,866,000
-11.35(-0.11%)
May 29, 2002
9977
10056
9860
9923
10,818,000
-58.54(-0.59%)
May 28, 2002
10106
10144
9918
9982
9,965,000
-122.72(-1.21%)
May 27, 2002
10104
10104
10104
10104
0
+0.00(+0.00%)
May 24, 2002
10212
10256
10055
10104
8,854,000
-111.80(-1.09%)
May 23, 2002
10158
10269
10044
10216
11,929,000
+58.20(+0.57%)
May 22, 2002
10099
10201
10004
10158
11,363,000
+52.20(+0.52%)
May 21, 2002
10229
10322
10060
10106
11,692,000
-123.80(-1.21%)
May 20, 2002
10349
10357
10164
10230
9,898,000
-123.60(-1.19%)
May 17, 2002
10291
10401
10210
10353
12,744,000
+63.90(+0.62%)
May 16, 2002
10242
10374
10169
10289
12,566,000
+45.50(+0.44%)
May 15, 2002
10289
10383
10153
10244
14,202,000
-54.40(-0.53%)
May 14, 2002
10119
10347
10119
10298
14,145,000
+188.40(+1.86%)
May 13, 2002
9939
10149
9893
10110
10,886,000
+169.78(+1.71%)
May 10, 2002
10040
10115
9891
9940
11,719,000
-97.48(-0.97%)
May 09, 2002
10138
10185
9967
10037
11,530,000
-104.40(-1.03%)
May 08, 2002
9848
10204
9848
10142
15,020,000
+305.25(+3.10%)
May 07, 2002
9811
9985
9750
9837
13,547,000
+28.51(+0.29%)
May 06, 2002
10006
10082
9780
9808
11,226,000
-198.56(-1.98%)
May 03, 2002
10092
10131
9891
10007
12,845,000
-85.30(-0.85%)
May 02, 2002
10058
10183
9971
10092
13,640,000
+32.30(+0.32%)
May 01, 2002
9945
10121
9778
10060
14,514,000
+113.38(+1.14%)
Apr 30, 2002
9819
10064
9775
9946
16,286,000
+126.35(+1.29%)
Apr 29, 2002
9911
10012
9767
9820
13,147,000
-90.85(-0.92%)
Apr 26, 2002
10037
10128
9875
9911
13,742,000
-124.38(-1.24%)
Apr 25, 2002
10029
10104
9864
10035
15,174,000
+4.70(+0.05%)
Apr 24, 2002
10090
10210
9984
10030
13,732,000
-58.80(-0.58%)
Apr 23, 2002
10137
10243
10004
10089
13,885,000
-47.20(-0.47%)
Apr 22, 2002
10256
10299
10056
10136
11,818,000
-120.70(-1.18%)
Apr 19, 2002
10213
10339
10152
10257
11,850,000
+51.80(+0.51%)
Apr 18, 2002
10220
10335
10010
10205
13,593,000
-15.50(-0.15%)
Apr 17, 2002
10300
10380
10138
10221
13,769,000
-80.50(-0.78%)
Apr 16, 2002
10100
10365
10100
10301
13,413,000
+207.60(+2.06%)
Apr 15, 2002
10190
10261
10038
10094
11,204,000
-97.10(-0.95%)
Apr 12, 2002
10179
10312
10084
10191
12,821,000
+14.70(+0.14%)
Apr 11, 2002
10379
10426
10116
10176
15,056,000
-205.60(-1.98%)
Apr 10, 2002
10210
10437
10175
10382
14,479,000
+173.00(+1.69%)
Apr 09, 2002
10250
10363
10157
10209
12,354,000
-40.40(-0.39%)
Apr 08, 2002
10259
10301
10050
10249
10,953,000
-22.50(-0.22%)
Apr 05, 2002
10236
10404
10170
10272
11,102,000
+36.40(+0.36%)
Apr 04, 2002
10200
10302
10118
10235
12,838,000
+36.90(+0.36%)
Apr 03, 2002
10312
10377
10116
10198
12,197,000
-115.40(-1.12%)
Apr 02, 2002
10352
10395
10205
10314
11,767,000
-49.00(-0.47%)
Apr 01, 2002
10402
10434
10227
10363
10,509,000
-41.20(-0.40%)
Mar 29, 2002
10404
10404
10404
10404
0
+0.00(+0.00%)
Mar 28, 2002
10430
10538
10342
10404
11,476,000
-23.00(-0.22%)
Mar 27, 2002
10351
10490
10300
10427
11,801,000
+73.50(+0.71%)
Mar 26, 2002
10280
10475
10234
10353
12,236,000
+71.70(+0.70%)
Mar 25, 2002
10428
10498
10256
10282
10,579,000
-146.00(-1.40%)
Mar 22, 2002
10478
10538
10324
10428
12,433,000
-52.10(-0.50%)
Mar 21, 2002
10502
10578
10327
10480
13,392,000
-21.80(-0.21%)
Mar 20, 2002
10627
10635
10456
10502
13,049,000
-133.60(-1.26%)
Mar 19, 2002
10578
10723
10531
10635
12,550,000
+57.40(+0.54%)
Mar 18, 2002
10608
10707
10489
10578
11,695,000
-29.40(-0.28%)
Mar 15, 2002
10516
10664
10452
10607
14,939,000
+90.10(+0.86%)
Mar 14, 2002
10501
10616
10421
10517
12,088,000
+15.30(+0.15%)
Mar 13, 2002
10620
10649
10428
10502
13,540,000
-130.50(-1.23%)
Mar 12, 2002
10604
10683
10462
10632
13,044,000
+21.10(+0.20%)
Mar 11, 2002
10570
10680
10471
10611
12,102,000
+38.70(+0.37%)
Mar 08, 2002
10532
10729
10480
10572
14,120,000
+47.10(+0.45%)
Mar 07, 2002
10578
10664
10406
10525
15,174,000
-48.90(-0.46%)
Mar 06, 2002
10432
10637
10394
10574
15,413,000
+140.90(+1.35%)
Mar 05, 2002
10591
10640
10350
10433
15,493,000
-153.40(-1.45%)
Mar 04, 2002
10368
10656
10313
10587
15,943,000
+217.90(+2.10%)
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.