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
Swiss Market Index
(IX:
SSMI
)
12,254.76
+13.51 (+0.11%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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 (%)
Feb 28, 2005
5947
5959
5926
5931
0
-4.90(-0.08%)
Feb 26, 2005
5910
5947
5910
5936
44,271,600
+50.00(+0.85%)
Feb 25, 2005
5889
5889
5847
5886
62,647,400
+19.00(+0.32%)
Feb 24, 2005
5872
5880
5845
5867
63,934,200
-44.30(-0.75%)
Feb 23, 2005
5920
5931
5898
5912
45,506,600
-16.50(-0.28%)
Feb 22, 2005
5915
5941
5911
5928
68,246,600
+0.00(+0.00%)
Feb 21, 2005
5915
5941
5911
5928
0
+26.30(+0.45%)
Feb 19, 2005
5893
5904
5879
5902
95,454,000
+18.80(+0.32%)
Feb 18, 2005
5866
5891
5866
5883
134,841,408
+12.10(+0.21%)
Feb 17, 2005
5899
5908
5862
5871
61,926,800
-46.10(-0.78%)
Feb 16, 2005
5913
5926
5901
5917
43,044,000
+3.90(+0.07%)
Feb 15, 2005
5920
5924
5906
5913
69,539,200
+0.00(+0.00%)
Feb 14, 2005
5920
5924
5906
5913
0
-2.30(-0.04%)
Feb 12, 2005
5882
5915
5878
5915
47,532,600
+44.10(+0.75%)
Feb 11, 2005
5867
5890
5861
5871
54,734,800
+4.70(+0.08%)
Feb 10, 2005
5878
5884
5857
5866
54,908,000
-14.70(-0.25%)
Feb 09, 2005
5877
5886
5862
5881
61,824,800
+10.50(+0.18%)
Feb 08, 2005
5864
5884
5853
5871
58,627,000
+0.00(+0.00%)
Feb 07, 2005
5864
5884
5853
5871
0
+27.60(+0.47%)
Feb 05, 2005
5832
5843
5814
5843
54,523,000
+26.20(+0.45%)
Feb 04, 2005
5797
5817
5783
5817
52,613,200
+21.80(+0.38%)
Feb 03, 2005
5786
5805
5785
5795
70,893,600
-2.80(-0.05%)
Feb 02, 2005
5774
5800
5761
5798
51,251,600
+26.50(+0.46%)
Feb 01, 2005
5767
5786
5757
5771
45,874,800
+0.00(+0.00%)
Jan 31, 2005
5767
5786
5757
5771
0
+20.70(+0.36%)
Jan 29, 2005
5775
5779
5746
5751
37,348,400
-23.00(-0.40%)
Jan 28, 2005
5772
5780
5740
5774
58,280,200
+5.30(+0.09%)
Jan 27, 2005
5780
5785
5756
5768
36,770,000
+2.30(+0.04%)
Jan 26, 2005
5745
5772
5742
5766
49,415,000
+15.60(+0.27%)
Jan 25, 2005
5715
5756
5706
5750
62,573,800
+0.00(+0.00%)
Jan 24, 2005
5715
5756
5706
5750
0
+12.40(+0.22%)
Jan 22, 2005
5726
5742
5716
5738
74,611,600
+10.00(+0.17%)
Jan 21, 2005
5699
5735
5697
5728
94,223,000
-21.40(-0.37%)
Jan 20, 2005
5755
5770
5743
5750
50,359,400
+10.10(+0.18%)
Jan 19, 2005
5757
5759
5718
5739
38,762,000
-21.90(-0.38%)
Jan 18, 2005
5739
5765
5733
5761
31,398,000
+0.00(+0.00%)
Jan 17, 2005
5739
5765
5733
5761
0
+31.20(+0.54%)
Jan 15, 2005
5664
5745
5663
5730
54,555,600
+42.30(+0.74%)
Jan 14, 2005
5694
5698
5669
5688
56,064,800
+18.20(+0.32%)
Jan 13, 2005
5715
5729
5655
5670
51,326,800
-43.50(-0.76%)
Jan 12, 2005
5719
5749
5700
5713
46,296,800
-18.70(-0.33%)
Jan 11, 2005
5726
5736
5710
5732
28,830,600
+0.00(+0.00%)
Jan 10, 2005
5726
5736
5710
5732
0
-3.40(-0.06%)
Jan 08, 2005
5725
5738
5704
5735
36,234,800
-7.20(-0.13%)
Jan 07, 2005
5724
5757
5720
5742
31,963,000
+16.90(+0.30%)
Jan 06, 2005
5738
5752
5720
5726
43,657,400
-50.00(-0.87%)
Jan 05, 2005
5754
5776
5750
5776
40,011,600
+6.80(+0.12%)
Jan 04, 2005
5710
5778
5710
5769
30,966,000
+0.00(+0.00%)
Jan 03, 2005
5710
5778
5710
5769
0
+75.50(+1.33%)
Dec 31, 2004
5697
5713
5692
5693
14,118,600
+0.80(+0.01%)
Dec 30, 2004
5683
5698
5664
5692
15,620,200
+5.90(+0.10%)
Dec 29, 2004
5680
5693
5674
5686
13,387,400
+1.00(+0.02%)
Dec 28, 2004
5672
5698
5669
5686
12,574,800
+0.00(+0.00%)
Dec 27, 2004
5672
5698
5669
5686
0
-9.70(-0.17%)
Dec 24, 2004
5682
5697
5677
5695
23,814,800
+7.50(+0.13%)
Dec 23, 2004
5663
5688
5649
5688
34,394,800
+46.90(+0.83%)
Dec 22, 2004
5640
5652
5629
5641
27,160,600
-9.90(-0.18%)
Dec 21, 2004
5615
5664
5615
5651
38,498,200
+0.00(+0.00%)
Dec 20, 2004
5615
5664
5615
5651
0
+47.30(+0.84%)
Dec 18, 2004
5674
5678
5603
5603
75,272,400
-47.10(-0.83%)
Dec 17, 2004
5642
5665
5642
5650
44,967,600
+10.20(+0.18%)
Dec 16, 2004
5665
5672
5627
5640
48,432,600
-12.70(-0.22%)
Dec 15, 2004
5647
5653
5625
5653
45,059,800
+28.10(+0.50%)
Dec 14, 2004
5587
5640
5583
5625
43,484,600
+0.00(+0.00%)
Dec 13, 2004
5587
5640
5583
5625
0
+43.10(+0.77%)
Dec 11, 2004
5577
5595
5560
5582
42,516,600
+24.00(+0.43%)
Dec 10, 2004
5550
5584
5529
5558
42,413,400
-8.90(-0.16%)
Dec 09, 2004
5529
5570
5527
5567
50,836,000
+5.60(+0.10%)
Dec 08, 2004
5521
5578
5501
5561
56,256,400
+40.40(+0.73%)
Dec 07, 2004
5535
5540
5504
5521
51,128,800
+0.00(+0.00%)
Dec 06, 2004
5535
5540
5504
5521
0
-34.50(-0.62%)
Dec 04, 2004
5559
5589
5533
5555
211,602,592
-14.10(-0.25%)
Dec 03, 2004
5526
5572
5506
5569
41,396,400
+60.00(+1.09%)
Dec 02, 2004
5441
5509
5440
5509
44,278,600
+65.10(+1.20%)
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.