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
FTSE 100 Index
(IX:
FTSE
)
8,183.07
-71.11 (-0.86%)
Daily Price
Updated: 4:50 PM EDT, May 29, 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, 2000
6360
6420
6326
6359
1,273,734,016
-0.20(-0.00%)
May 30, 2000
6217
6380
6217
6360
979,689,024
+142.70(+2.30%)
May 29, 2000
6217
6217
6217
6217
0
+0.00(+0.00%)
May 28, 2000
6217
6217
6217
6217
0
+0.00(+0.00%)
May 26, 2000
6231
6252
6153
6217
778,243,008
-14.20(-0.23%)
May 25, 2000
6119
6235
6119
6231
1,032,467,968
+112.50(+1.84%)
May 24, 2000
6087
6127
5998
6119
1,074,882,048
+31.80(+0.52%)
May 23, 2000
6036
6128
6026
6087
819,942,976
+51.30(+0.85%)
May 22, 2000
6045
6130
5992
6036
897,441,024
+0.00(+0.00%)
May 21, 2000
6045
6130
5992
6036
897,441,024
-9.90(-0.16%)
May 19, 2000
6233
6238
6039
6045
937,081,984
-187.60(-3.01%)
May 18, 2000
6196
6256
6196
6233
711,939,968
+36.80(+0.59%)
May 17, 2000
6318
6322
6189
6196
700,310,976
-122.20(-1.93%)
May 16, 2000
6248
6349
6248
6318
982,524,032
+70.70(+1.13%)
May 15, 2000
6284
6290
6218
6248
688,446,976
+0.00(+0.00%)
May 14, 2000
6284
6290
6218
6248
688,446,976
-35.80(-0.57%)
May 12, 2000
6246
6304
6221
6284
870,252,032
+37.60(+0.60%)
May 11, 2000
6101
6264
6052
6246
1,084,977,024
+145.20(+2.38%)
May 10, 2000
6124
6183
6090
6101
1,171,741,952
-23.10(-0.38%)
May 09, 2000
6216
6243
6113
6124
901,816,000
-92.50(-1.49%)
May 08, 2000
6239
6299
6174
6216
603,449,984
+0.00(+0.00%)
May 07, 2000
6239
6299
6174
6216
603,449,984
-22.50(-0.36%)
May 05, 2000
6200
6268
6190
6239
845,273,984
+39.20(+0.63%)
May 04, 2000
6185
6231
6162
6200
906,960,000
+14.80(+0.24%)
May 03, 2000
6373
6373
6176
6185
825,000,000
-188.60(-2.96%)
May 02, 2000
6327
6413
6312
6373
1,035,665,984
+46.00(+0.73%)
May 01, 2000
6327
6327
6327
6327
0
+0.00(+0.00%)
Apr 30, 2000
6327
6327
6327
6327
0
+0.00(+0.00%)
Apr 28, 2000
6179
6342
6179
6327
882,174,976
+148.10(+2.40%)
Apr 27, 2000
6256
6306
6128
6179
970,702,016
-77.20(-1.23%)
Apr 26, 2000
6283
6342
6247
6256
1,031,032,000
-26.50(-0.42%)
Apr 25, 2000
6241
6314
6156
6283
1,028,702,976
+41.80(+0.67%)
Apr 24, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 23, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 21, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 20, 2000
6185
6248
6134
6241
879,208,000
+56.30(+0.91%)
Apr 19, 2000
6074
6194
6074
6185
1,251,275,008
+110.90(+1.83%)
Apr 18, 2000
5995
6084
5952
6074
1,016,953,984
+79.40(+1.32%)
Apr 17, 2000
6178
6178
5915
5995
1,204,900,992
+0.00(+0.00%)
Apr 16, 2000
6178
6178
5915
5995
1,204,900,992
-183.50(-2.97%)
Apr 14, 2000
6357
6359
6150
6178
996,451,008
-178.90(-2.81%)
Apr 13, 2000
6351
6382
6268
6357
1,107,725,952
+6.20(+0.10%)
Apr 12, 2000
6379
6444
6334
6351
931,779,968
-28.40(-0.45%)
Apr 11, 2000
6533
6534
6358
6379
1,114,606,976
-154.20(-2.36%)
Apr 10, 2000
6570
6580
6510
6533
816,580,992
+0.00(+0.00%)
Apr 09, 2000
6570
6580
6510
6533
816,580,992
-36.50(-0.56%)
Apr 07, 2000
6451
6586
6451
6570
857,438,016
+118.80(+1.84%)
Apr 06, 2000
6379
6465
6354
6451
1,068,579,008
+71.80(+1.13%)
Apr 05, 2000
6427
6428
6283
6379
566,609,984
-47.70(-0.74%)
Apr 04, 2000
6462
6531
6416
6427
1,278,569,984
-35.10(-0.54%)
Apr 03, 2000
6540
6540
6438
6462
949,900,032
+0.00(+0.00%)
Apr 02, 2000
6540
6540
6438
6462
949,900,032
-78.10(-1.19%)
Apr 01, 2000
6445
6557
6386
6540
1,019,644,032
+95.00(+1.47%)
Mar 31, 2000
6599
6599
6418
6445
1,119,761,024
-153.60(-2.33%)
Mar 30, 2000
6650
6657
6570
6599
892,675,008
-51.30(-0.77%)
Mar 29, 2000
6687
6735
6624
6650
726,224,000
-37.10(-0.55%)
Mar 28, 2000
6738
6770
6654
6687
789,449,024
+0.00(+0.00%)
Mar 27, 2000
6738
6770
6654
6687
789,449,024
-51.30(-0.76%)
Mar 25, 2000
6595
6755
6595
6738
1,088,155,008
+143.90(+2.18%)
Mar 24, 2000
6610
6618
6539
6595
856,587,008
-15.00(-0.23%)
Mar 23, 2000
6618
6692
6552
6610
1,181,720,064
-8.30(-0.13%)
Mar 22, 2000
6624
6631
6543
6618
1,079,931,008
-6.60(-0.10%)
Mar 21, 2000
6558
6653
6523
6624
764,550,976
+0.00(+0.00%)
Mar 20, 2000
6558
6653
6523
6624
764,550,976
+66.50(+1.01%)
Mar 18, 2000
6557
6713
6504
6558
1,309,176,960
+0.70(+0.01%)
Mar 17, 2000
6447
6618
6447
6557
1,361,502,976
+110.30(+1.71%)
Mar 16, 2000
6487
6487
6396
6447
1,196,994,944
-40.10(-0.62%)
Mar 15, 2000
6467
6540
6457
6487
753,820,992
+20.20(+0.31%)
Mar 14, 2000
6569
6569
6381
6467
822,972,032
+0.00(+0.00%)
Mar 13, 2000
6569
6569
6381
6467
822,972,032
-101.80(-1.55%)
Mar 11, 2000
6532
6642
6532
6569
1,005,534,016
+36.60(+0.56%)
Mar 10, 2000
6411
6544
6411
6532
983,964,992
+120.90(+1.89%)
Mar 09, 2000
6466
6480
6387
6411
1,315,382,016
-55.30(-0.86%)
Mar 08, 2000
6568
6568
6466
6466
1,164,978,944
-101.30(-1.54%)
Mar 07, 2000
6488
6593
6457
6568
1,334,247,040
+0.00(+0.00%)
Mar 06, 2000
6488
6593
6457
6568
1,334,247,040
+80.30(+1.24%)
Mar 04, 2000
6432
6506
6403
6488
1,107,792,000
+55.40(+0.86%)
Mar 03, 2000
6365
6436
6324
6432
1,124,952,064
+67.20(+1.06%)
Mar 02, 2000
6233
6387
6233
6365
1,499,256,064
+132.30(+2.12%)
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.