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: UVIX )

4.350 -0.560 (-11.41%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 4.670 4.780 4.310 4.350 17,614,990 -0.56(-11.41%)
Aug 22, 2024 4.450 4.990 4.430 4.910 17,172,736 +0.36(+7.91%)
Aug 21, 2024 4.400 4.770 4.380 4.550 15,832,970 +0.12(+2.71%)
Aug 20, 2024 4.180 4.470 4.100 4.430 13,912,971 +0.35(+8.58%)
Aug 19, 2024 4.260 4.290 4.020 4.080 9,544,638 -0.18(-4.23%)
Aug 16, 2024 4.450 4.497 4.211 4.260 12,475,721 -0.02(-0.47%)
Aug 15, 2024 4.400 4.530 4.150 4.280 13,775,505 -0.35(-7.56%)
Aug 14, 2024 5.150 5.240 4.630 4.630 18,104,688 -0.75(-13.94%)
Aug 13, 2024 6.020 6.060 5.340 5.380 13,511,840 -0.88(-14.06%)
Aug 12, 2024 6.380 6.710 5.530 6.260 28,057,740 -0.19(-2.95%)
Aug 09, 2024 8.590 8.920 6.439 6.450 21,398,318 -2.23(-25.69%)
Aug 08, 2024 9.270 9.880 8.500 8.680 19,830,072 -1.59(-15.48%)
Aug 07, 2024 8.140 11.32 7.750 10.27 38,158,628 -1.09(-9.60%)
Aug 06, 2024 14.36 15.58 7.690 11.36 21,032,800 -7.82(-40.77%)
Aug 05, 2024 19.63 19.97 13.70 19.18 36,282,532 +8.78(+84.42%)
Aug 02, 2024 8.050 10.94 7.982 10.40 35,516,912 +3.36(+47.73%)
Aug 01, 2024 5.940 7.450 5.841 7.040 14,840,478 +1.06(+17.73%)
Jul 31, 2024 5.960 6.045 5.541 5.980 6,649,067 -0.34(-5.38%)
Jul 30, 2024 5.880 6.725 5.830 6.320 9,960,357 +0.47(+8.03%)
Jul 29, 2024 6.060 6.250 5.850 5.850 4,481,930 -0.30(-4.88%)
Jul 26, 2024 6.510 6.610 6.120 6.150 6,606,171 -0.77(-11.13%)
Jul 25, 2024 6.660 7.320 6.100 6.920 13,162,302 +0.08(+1.17%)
Jul 24, 2024 5.710 6.930 5.698 6.840 13,337,959 +1.44(+26.67%)
Jul 23, 2024 6.000 6.000 5.220 5.400 4,501,845 -0.08(-1.46%)
Jul 22, 2024 5.870 5.915 5.420 5.480 7,615,343 -0.61(-10.02%)
Jul 19, 2024 5.800 6.255 5.670 6.090 10,269,755 +0.47(+8.36%)
Jul 18, 2024 5.100 5.800 5.030 5.620 12,299,830 +0.29(+5.44%)
Jul 17, 2024 5.250 5.470 5.120 5.330 13,594,780 +0.37(+7.46%)
Jul 16, 2024 4.870 5.000 4.830 4.960 4,591,178 +0.03(+0.61%)
Jul 15, 2024 4.700 4.950 4.660 4.930 6,581,165 +0.16(+3.35%)
Jul 12, 2024 4.800 4.800 4.610 4.770 6,775,548 -0.17(-3.44%)
Jul 11, 2024 4.770 5.070 4.750 4.940 9,031,061 +0.07(+1.44%)
Jul 10, 2024 4.900 4.940 4.760 4.870 3,387,868 -0.04(-0.81%)
Jul 09, 2024 4.870 4.980 4.850 4.910 3,497,394 -0.01(-0.20%)
Jul 08, 2024 4.960 4.970 4.850 4.920 4,141,485 -0.17(-3.34%)
Jul 05, 2024 5.000 5.160 4.990 5.090 4,892,110 +0.06(+1.19%)
Jul 03, 2024 5.000 5.090 4.960 5.030 3,188,349 +0.01(+0.20%)
Jul 02, 2024 5.190 5.190 4.980 5.020 4,546,907 -0.11(-2.14%)
Jul 01, 2024 5.470 5.505 5.130 5.130 6,827,648 -0.47(-8.39%)
Jun 28, 2024 5.460 5.600 5.380 5.600 6,042,044 +0.13(+2.38%)
Jun 27, 2024 5.510 5.550 5.430 5.470 4,576,481 -0.07(-1.26%)
Jun 26, 2024 5.680 5.726 5.510 5.540 4,764,942 -0.13(-2.29%)
Jun 25, 2024 5.860 5.950 5.620 5.670 3,908,800 -0.25(-4.22%)
Jun 24, 2024 6.010 6.050 5.760 5.920 4,959,638 -0.03(-0.50%)
Jun 21, 2024 6.280 6.440 5.880 5.950 8,594,897 -0.21(-3.41%)
Jun 20, 2024 5.800 6.285 5.790 6.160 9,083,646 +0.33(+5.66%)
Jun 18, 2024 5.750 5.940 5.715 5.830 4,590,918 -0.04(-0.68%)
Jun 17, 2024 5.950 6.090 5.720 5.870 4,745,843 -0.10(-1.68%)
Jun 14, 2024 5.880 6.160 5.780 5.970 10,314,982 +0.37(+6.61%)
Jun 13, 2024 5.580 5.905 5.530 5.600 7,724,842 -0.02(-0.36%)
Jun 12, 2024 5.590 5.720 5.520 5.620 7,334,147 -0.23(-3.93%)
Jun 11, 2024 5.980 6.150 5.800 5.850 5,660,531 -0.02(-0.34%)
Jun 10, 2024 6.030 6.100 5.810 5.870 4,050,875 +0.00(+0.00%)
Jun 07, 2024 6.000 6.040 5.780 5.870 6,633,680 -0.11(-1.84%)
Jun 06, 2024 6.000 6.140 5.956 5.980 5,867,749 -0.10(-1.64%)
Jun 05, 2024 6.160 6.400 6.050 6.080 5,294,183 -0.25(-3.95%)
Jun 04, 2024 6.460 6.675 6.260 6.330 5,990,617 +0.07(+1.12%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.