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
Gladstone Investment
(NQ:
GAIN
)
14.12
-0.07 (-0.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019
6.317
6.434
6.311
6.422
350,435
+0.09(+1.39%)
Jan 30, 2019
6.223
6.346
6.176
6.334
250,152
+0.12(+1.98%)
Jan 29, 2019
6.205
6.229
6.194
6.211
174,848
+0.01(+0.19%)
Jan 28, 2019
6.194
6.229
6.176
6.200
123,227
-0.01(-0.14%)
Jan 25, 2019
6.223
6.241
6.186
6.208
135,458
+0.00(+0.05%)
Jan 24, 2019
6.118
6.235
6.059
6.205
139,499
+0.07(+1.15%)
Jan 23, 2019
6.059
6.155
6.059
6.135
219,521
+0.10(+1.65%)
Jan 22, 2019
6.205
6.229
6.012
6.036
306,276
-0.16(-2.64%)
Jan 18, 2019
6.229
6.258
6.182
6.200
138,874
+0.02(+0.28%)
Jan 17, 2019
6.270
6.287
6.141
6.182
240,431
-0.09(-1.51%)
Jan 16, 2019
6.131
6.283
6.120
6.277
299,176
+0.15(+2.37%)
Jan 15, 2019
6.108
6.132
6.062
6.131
166,417
+0.03(+0.48%)
Jan 14, 2019
6.003
6.108
6.003
6.102
294,994
+0.08(+1.25%)
Jan 11, 2019
6.003
6.027
5.980
6.027
129,957
+0.02(+0.39%)
Jan 10, 2019
5.905
6.009
5.875
6.003
253,177
+0.10(+1.67%)
Jan 09, 2019
5.841
5.922
5.823
5.905
336,372
+0.08(+1.30%)
Jan 08, 2019
5.765
5.835
5.753
5.829
160,301
+0.09(+1.62%)
Jan 07, 2019
5.625
5.782
5.602
5.736
220,124
+0.13(+2.28%)
Jan 04, 2019
5.480
5.614
5.480
5.608
157,117
+0.14(+2.55%)
Jan 03, 2019
5.492
5.526
5.457
5.468
141,667
-0.01(-0.11%)
Jan 02, 2019
5.381
5.532
5.369
5.474
194,879
+0.05(+0.97%)
Dec 31, 2018
5.468
5.474
5.346
5.422
588,417
+0.01(+0.21%)
Dec 28, 2018
5.457
5.474
5.375
5.410
298,935
-0.01(-0.11%)
Dec 27, 2018
5.305
5.416
5.247
5.416
251,205
+0.09(+1.64%)
Dec 26, 2018
5.160
5.340
5.160
5.329
353,492
+0.18(+3.50%)
Dec 24, 2018
5.102
5.189
5.061
5.148
268,509
+0.03(+0.68%)
Dec 21, 2018
5.183
5.329
5.102
5.113
451,756
-0.04(-0.79%)
Dec 20, 2018
5.346
5.352
5.061
5.154
754,852
-0.21(-3.90%)
Dec 19, 2018
5.439
5.474
5.352
5.364
336,601
-0.05(-0.88%)
Dec 18, 2018
5.440
5.567
5.400
5.411
203,397
-0.01(-0.21%)
Dec 17, 2018
5.775
5.775
5.394
5.423
582,935
-0.31(-5.44%)
Dec 14, 2018
5.700
5.787
5.694
5.735
251,598
+0.04(+0.71%)
Dec 13, 2018
5.723
5.752
5.682
5.694
133,992
-0.01(-0.20%)
Dec 12, 2018
5.729
5.787
5.677
5.706
186,502
+0.02(+0.41%)
Dec 11, 2018
5.723
5.758
5.665
5.683
138,041
+0.01(+0.10%)
Dec 10, 2018
5.729
5.775
5.665
5.677
226,140
-0.05(-0.91%)
Dec 07, 2018
5.764
5.798
5.700
5.729
161,902
-0.03(-0.60%)
Dec 06, 2018
5.769
5.781
5.642
5.764
294,279
+0.00(+0.00%)
Dec 04, 2018
5.792
5.815
5.752
5.764
433,057
-0.04(-0.69%)
Dec 03, 2018
5.746
5.804
5.712
5.804
516,783
+0.10(+1.71%)
Nov 30, 2018
5.689
5.738
5.660
5.706
178,379
+0.04(+0.71%)
Nov 29, 2018
5.683
5.700
5.649
5.666
220,558
+0.00(+0.00%)
Nov 28, 2018
5.603
5.672
5.603
5.666
204,798
+0.10(+1.75%)
Nov 27, 2018
5.580
5.631
5.551
5.568
198,572
+0.00(+0.00%)
Nov 26, 2018
5.586
5.649
5.568
5.568
244,087
+0.02(+0.31%)
Nov 23, 2018
5.482
5.563
5.482
5.551
84,834
+0.05(+0.94%)
Nov 21, 2018
5.499
5.499
5.499
0
-0.07(-1.24%)
Nov 20, 2018
5.631
5.649
5.568
5.568
330,474
-0.11(-1.92%)
Nov 19, 2018
5.660
5.741
5.637
5.677
222,631
+0.04(+0.69%)
Nov 16, 2018
5.593
5.667
5.593
5.638
223,114
+0.03(+0.61%)
Nov 15, 2018
5.581
5.616
5.564
5.604
239,518
+0.01(+0.10%)
Nov 14, 2018
5.638
5.638
5.559
5.598
469,288
+0.01(+0.20%)
Nov 13, 2018
5.655
5.667
5.581
5.587
242,584
-0.05(-0.81%)
Nov 12, 2018
5.673
5.695
5.627
5.633
253,440
-0.03(-0.60%)
Nov 09, 2018
5.650
5.695
5.610
5.667
307,659
+0.02(+0.40%)
Nov 08, 2018
5.587
5.701
5.587
5.644
382,154
+0.07(+1.23%)
Nov 07, 2018
5.741
5.832
5.559
5.576
906,083
-0.23(-3.93%)
Nov 06, 2018
5.804
5.849
5.541
5.804
1,089,898
-0.25(-4.05%)
Nov 05, 2018
5.980
6.077
5.980
6.049
171,905
+0.10(+1.63%)
Nov 02, 2018
6.072
6.083
5.952
5.952
255,564
-0.09(-1.51%)
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.