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

(NQ: TRAN )

6,477.58 USD +30.01 (+0.47%)
Daily Price Updated: 4:15 PM EDT, Jun 10, 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 (%)
May 31, 2018 5447 5464 5377 5392 0 -59.48(-1.09%)
May 30, 2018 5389 5470 5389 5452 0 +79.10(+1.47%)
May 29, 2018 5379 5398 5335 5372 0 -52.17(-0.96%)
May 25, 2018 5425 5425 5425 5425 0 +51.01(+0.95%)
May 24, 2018 5311 5387 5310 5374 0 +64.38(+1.21%)
May 23, 2018 5281 5310 5249 5309 0 +6.42(+0.12%)
May 22, 2018 5390 5411 5298 5303 0 -73.62(-1.37%)
May 21, 2018 5336 5399 5335 5376 0 +79.42(+1.50%)
May 18, 2018 5261 5306 5258 5297 0 +21.35(+0.40%)
May 17, 2018 5255 5315 5254 5276 0 +14.11(+0.27%)
May 16, 2018 5207 5297 5203 5262 0 +56.47(+1.08%)
May 15, 2018 5189 5217 5177 5205 0 -17.85(-0.34%)
May 14, 2018 5254 5272 5208 5223 0 -16.90(-0.32%)
May 11, 2018 5192 5267 5192 5240 0 +55.42(+1.07%)
May 10, 2018 5168 5195 5156 5184 0 +41.18(+0.80%)
May 09, 2018 5095 5161 5094 5143 0 +35.29(+0.69%)
May 08, 2018 5039 5140 5038 5108 0 +79.46(+1.58%)
May 07, 2018 5026 5039 5008 5028 0 +20.71(+0.41%)
May 04, 2018 4929 5041 4926 5008 0 +47.70(+0.96%)
May 03, 2018 4959 4993 4896 4960 0 -11.68(-0.23%)
May 02, 2018 4987 5029 4964 4972 0 -52.72(-1.05%)
May 01, 2018 5011 5034 4973 5024 0 +12.99(+0.26%)
Apr 30, 2018 5077 5102 5011 5011 0 -47.47(-0.94%)
Apr 27, 2018 5004 5063 4994 5059 0 +63.26(+1.27%)
Apr 26, 2018 5063 5069 4958 4996 0 -99.70(-1.96%)
Apr 25, 2018 5083 5121 5037 5095 0 +12.02(+0.24%)
Apr 24, 2018 5207 5227 5039 5083 0 -100.94(-1.95%)
Apr 23, 2018 5181 5209 5158 5184 0 +13.08(+0.25%)
Apr 20, 2018 5219 5232 5155 5171 0 -54.99(-1.05%)
Apr 19, 2018 5251 5266 5199 5226 0 -42.96(-0.82%)
Apr 18, 2018 5202 5277 5194 5269 0 +171.98(+3.37%)
Apr 17, 2018 5140 5141 5070 5097 0 -23.02(-0.45%)
Apr 16, 2018 5069 5145 5063 5120 0 +102.07(+2.03%)
Apr 13, 2018 5085 5094 5007 5018 0 -45.24(-0.89%)
Apr 12, 2018 5006 5085 5001 5063 0 +87.98(+1.77%)
Apr 11, 2018 4982 5015 4972 4975 0 -43.73(-0.87%)
Apr 10, 2018 5061 5063 4997 5019 0 +29.68(+0.59%)
Apr 09, 2018 5039 5061 4986 4989 0 -16.23(-0.32%)
Apr 06, 2018 5099 5121 4952 5006 0 -139.51(-2.71%)
Apr 05, 2018 5172 5182 5108 5145 0 +0.88(+0.02%)
Apr 04, 2018 5059 5153 5041 5144 0 +117.03(+2.33%)
Apr 02, 2018 5130 5159 4979 5027 0 -120.03(-2.33%)
Mar 29, 2018 5147 5147 5147 5147 0 +112.17(+2.23%)
Mar 28, 2018 5051 5082 4993 5035 0 -15.12(-0.30%)
Mar 27, 2018 5173 5190 5032 5050 0 -105.81(-2.05%)
Mar 26, 2018 5163 5165 5064 5156 0 +84.85(+1.67%)
Mar 23, 2018 5183 5207 5065 5071 0 -97.78(-1.89%)
Mar 22, 2018 5252 5278 5167 5169 0 -129.61(-2.45%)
Mar 21, 2018 5301 5350 5286 5299 0 -22.65(-0.43%)
Mar 20, 2018 5316 5343 5310 5321 0 +26.36(+0.50%)
Mar 19, 2018 5306 5323 5246 5295 0 -17.48(-0.33%)
Mar 16, 2018 5280 5342 5280 5312 0 +36.02(+0.68%)
Mar 15, 2018 5285 5300 5253 5276 0 -0.17(-0.00%)
Mar 14, 2018 5360 5363 5267 5277 0 -64.42(-1.21%)
Mar 13, 2018 5359 5386 5334 5341 0 +12.69(+0.24%)
Mar 12, 2018 5352 5353 5316 5328 0 -12.43(-0.23%)
Mar 09, 2018 5249 5341 5237 5341 0 +131.32(+2.52%)
Mar 08, 2018 5199 5229 5167 5209 0 +21.02(+0.41%)
Mar 07, 2018 5179 5199 5151 5188 0 +24.76(+0.48%)
Mar 06, 2018 5147 5182 5126 5164 0 +16.26(+0.32%)
Mar 05, 2018 5094 5154 5048 5147 0 +23.27(+0.45%)
Mar 02, 2018 5057 5141 5021 5124 0 +22.43(+0.44%)
Mar 01, 2018 5125 5209 5060 5102 0 -30.31(-0.59%)
Feb 28, 2018 5215 5215 5132 5132 0 -64.99(-1.25%)
Feb 27, 2018 5288 5327 5197 5197 0 -85.93(-1.63%)
Feb 26, 2018 5239 5293 5229 5283 0 +76.31(+1.47%)
Feb 23, 2018 5176 5207 5145 5207 0 +57.19(+1.11%)
Feb 22, 2018 5159 5198 5136 5149 0 +20.63(+0.40%)
Feb 21, 2018 5090 5214 5089 5129 0 +51.05(+1.01%)
Feb 20, 2018 5172 5152 5061 5078 0 -94.02(-1.82%)
Feb 16, 2018 5172 5172 5172 5172 0 +17.96(+0.35%)
Feb 15, 2018 5152 5157 5075 5154 0 +36.70(+0.72%)
Feb 14, 2018 5007 5124 5006 5117 0 +71.26(+1.41%)
Feb 13, 2018 4936 5049 4929 5046 0 +75.92(+1.53%)
Feb 12, 2018 4889 4999 4857 4970 0 +123.61(+2.55%)
Feb 09, 2018 4888 4888 4695 4846 0 +8.68(+0.18%)
Feb 08, 2018 5029 5031 4837 4838 0 -208.48(-4.13%)
Feb 07, 2018 5003 5093 5003 5046 0 +14.30(+0.28%)
Feb 06, 2018 4844 5050 4815 5032 0 +26.65(+0.53%)
Feb 05, 2018 5109 5132 4950 5005 0 -157.93(-3.06%)
Feb 02, 2018 5244 5251 5161 5163 0 -115.84(-2.19%)
Feb 01, 2018 5248 5306 5243 5279 0 +6.81(+0.13%)
Jan 31, 2018 5282 5343 5254 5272 0 +9.23(+0.18%)
Jan 30, 2018 5287 5295 5258 5263 0 -50.38(-0.95%)
Jan 29, 2018 5333 5365 5310 5313 0 -50.56(-0.94%)
Jan 26, 2018 5338 5366 5299 5364 0 +69.76(+1.32%)
Jan 25, 2018 5345 5355 5282 5294 0 -73.86(-1.38%)
Jan 24, 2018 5380 5398 5315 5368 0 -72.27(-1.33%)
Jan 23, 2018 5438 5455 5396 5440 0 -5.34(-0.10%)
Jan 22, 2018 5420 5446 5389 5445 0 +23.28(+0.43%)
Jan 19, 2018 5414 5423 5400 5422 0 +19.08(+0.35%)
Jan 18, 2018 5383 5413 5375 5403 0 +28.63(+0.53%)
Jan 17, 2018 5369 5391 5334 5374 0 +2.19(+0.04%)
Jan 16, 2018 5459 5465 5350 5372 0 -55.65(-1.03%)
Jan 12, 2018 5428 5428 5428 5428 0 +69.14(+1.29%)
Jan 11, 2018 5268 5368 5263 5359 0 +108.95(+2.08%)
Jan 10, 2018 5250 5278 5235 5250 0 -1.64(-0.03%)
Jan 09, 2018 5239 5268 5233 5251 0 +30.69(+0.59%)
Jan 08, 2018 5183 5227 5170 5221 0 +38.10(+0.74%)
Jan 05, 2018 5190 5207 5153 5183 0 +20.87(+0.40%)
Jan 04, 2018 5177 5207 5153 5162 0 +1.70(+0.03%)
Jan 03, 2018 5157 5169 5130 5160 0 +8.92(+0.17%)
Jan 02, 2018 5106 5154 5093 5151 0 +76.17(+1.50%)
Dec 29, 2017 5075 5075 5075 5075 0 -27.25(-0.53%)
Dec 28, 2017 5127 5131 5079 5102 0 -18.33(-0.36%)
Dec 27, 2017 5130 5134 5111 5121 0 -1.79(-0.03%)
Dec 26, 2017 5127 5152 5118 5122 0 -2.21(-0.04%)
Dec 22, 2017 5103 5125 5125 5125 0 +28.08(+0.55%)
Dec 21, 2017 5119 5127 5085 5097 0 +5.90(+0.12%)
Dec 20, 2017 5092 5114 5074 5091 0 +25.72(+0.51%)
Dec 19, 2017 5063 5070 5029 5065 0 +27.14(+0.54%)
Dec 18, 2017 4975 5042 4974 5038 0 +42.20(+0.84%)
Dec 15, 2017 4942 5021 4942 4996 0 -99.00(-1.94%)
Dec 14, 2017 5160 5169 5092 5095 0 -52.87(-1.03%)
Dec 13, 2017 5136 5182 5132 5147 0 +19.31(+0.38%)
Dec 12, 2017 5157 5165 5122 5128 0 -25.11(-0.49%)
Dec 11, 2017 5151 5161 5136 5153 0 -5.71(-0.11%)
Dec 08, 2017 5162 5175 5144 5159 0 +32.60(+0.64%)
Dec 07, 2017 5059 5131 5056 5126 0 +52.94(+1.04%)
Dec 06, 2017 5060 5092 5058 5073 0 +6.55(+0.13%)
Dec 05, 2017 5137 5138 5064 5067 0 -67.25(-1.31%)
Dec 04, 2017 5132 5201 5132 5134 0 +57.02(+1.12%)
Dec 01, 2017 5096 5123 5047 5077 0 -35.05(-0.69%)
Nov 30, 2017 5018 5135 5017 5112 0 +84.64(+1.68%)
Nov 29, 2017 4874 5035 4874 5028 0 +145.05(+2.97%)
Nov 28, 2017 4795 4884 4781 4882 0 +99.06(+2.07%)
Nov 27, 2017 4794 4805 4769 4783 0 -14.89(-0.31%)
Nov 24, 2017 4804 4808 4790 4798 0 +4.28(+0.09%)
Nov 22, 2017 4775 4794 4794 4794 0 +19.17(+0.40%)
Nov 21, 2017 4725 4778 4713 4775 0 +68.59(+1.46%)
Nov 20, 2017 4694 4709 4676 4706 0 +10.18(+0.22%)
Nov 17, 2017 4701 4704 4674 4696 0 -27.93(-0.59%)
Nov 16, 2017 4654 4726 4651 4724 0 +83.26(+1.79%)
Nov 15, 2017 4629 4643 4613 4641 0 -6.96(-0.15%)
Nov 14, 2017 4628 4656 4610 4648 0 +5.39(+0.12%)
Nov 13, 2017 4619 4651 4617 4642 0 -13.96(-0.30%)
Nov 10, 2017 4636 4666 4636 4656 0 +1.15(+0.02%)
Nov 09, 2017 4697 4705 4649 4655 0 -66.74(-1.41%)
Nov 08, 2017 4727 4735 4702 4722 0 -31.24(-0.66%)
Nov 07, 2017 4746 4778 4746 4753 0 +7.41(+0.16%)
Nov 06, 2017 4732 4752 4721 4746 0 +7.80(+0.16%)
Nov 03, 2017 4757 4759 4728 4738 0 -16.82(-0.35%)
Nov 02, 2017 4713 4755 4695 4755 0 +39.39(+0.84%)
Nov 01, 2017 4758 4767 4696 4715 0 +3.62(+0.08%)
Oct 31, 2017 4721 4743 4711 4712 0 -0.92(-0.02%)
Oct 30, 2017 4769 4771 4696 4713 0 -71.74(-1.50%)
Oct 27, 2017 4766 4792 4762 4784 0 +13.73(+0.29%)
Oct 26, 2017 4806 4837 4767 4771 0 -7.49(-0.16%)
Oct 25, 2017 4845 4856 4765 4778 0 -73.16(-1.51%)
Oct 24, 2017 4825 4863 4820 4851 0 +25.71(+0.53%)
Oct 23, 2017 4868 4873 4824 4826 0 -41.23(-0.85%)
Oct 20, 2017 4828 4881 4828 4867 0 +48.82(+1.01%)
Oct 19, 2017 4769 4822 4741 4818 0 +14.39(+0.30%)
Oct 18, 2017 4801 4832 4795 4804 0 +10.07(+0.21%)
Oct 17, 2017 4769 4818 4769 4794 0 +13.98(+0.29%)
Oct 16, 2017 4808 4817 4759 4780 0 -27.70(-0.58%)
Oct 13, 2017 4870 4876 4804 4807 0 -47.20(-0.97%)
Oct 12, 2017 4834 4864 4828 4854 0 +19.96(+0.41%)
Oct 11, 2017 4814 4840 4814 4834 0 +26.21(+0.55%)
Oct 10, 2017 4811 4829 4803 4808 0 +40.78(+0.86%)
Oct 09, 2017 4786 4799 4753 4767 0 -19.44(-0.41%)
Oct 06, 2017 4762 4794 4762 4787 0 +10.03(+0.21%)
Oct 05, 2017 4770 4778 4748 4777 0 -2.34(-0.05%)
Oct 04, 2017 4800 4815 4776 4779 0 -23.31(-0.49%)
Oct 03, 2017 4755 4803 4755 4803 0 +51.96(+1.09%)
Oct 02, 2017 4755 4771 4712 4751 0 -28.79(-0.60%)
Sep 29, 2017 4740 4783 4728 4779 0 +47.66(+1.01%)
Sep 28, 2017 4738 4762 4726 4732 0 -15.14(-0.32%)
Sep 27, 2017 4740 4762 4727 4747 0 +30.53(+0.65%)
Sep 26, 2017 4688 4724 4684 4716 0 +21.48(+0.46%)
Sep 25, 2017 4676 4697 4656 4695 0 +8.24(+0.18%)
Sep 22, 2017 4672 4691 4663 4687 0 +22.51(+0.48%)
Sep 21, 2017 4634 4675 4615 4664 0 +20.22(+0.44%)
Sep 20, 2017 4566 4646 4565 4644 0 +77.02(+1.69%)
Sep 19, 2017 4588 4596 4554 4567 0 -10.48(-0.23%)
Sep 18, 2017 4606 4618 4576 4577 0 -26.24(-0.57%)
Sep 15, 2017 4594 4633 4592 4604 0 -18.99(-0.41%)
Sep 14, 2017 4612 4632 4599 4623 0 -14.31(-0.31%)
Sep 13, 2017 4631 4649 4611 4637 0 -9.34(-0.20%)
Sep 12, 2017 4623 4647 4622 4646 0 +18.57(+0.40%)
Sep 11, 2017 4591 4628 4588 4628 0 +66.78(+1.46%)
Sep 08, 2017 4543 4575 4521 4561 0 +12.97(+0.29%)
Sep 07, 2017 4509 4549 4500 4548 0 +46.23(+1.03%)
Sep 06, 2017 4439 4519 4436 4502 0 +55.65(+1.25%)
Sep 05, 2017 4470 4485 4437 4446 0 -46.11(-1.03%)
Sep 01, 2017 4500 4492 4492 4492 0 +10.20(+0.23%)
Aug 31, 2017 4499 4508 4468 4482 0 -4.71(-0.10%)
Aug 30, 2017 4449 4498 4448 4487 0 +28.11(+0.63%)
Aug 29, 2017 4398 4464 4397 4459 0 +25.28(+0.57%)
Aug 28, 2017 4419 4436 4402 4433 0 +33.04(+0.75%)
Aug 25, 2017 4326 4410 4326 4400 0 +93.69(+2.18%)
Aug 24, 2017 4361 4361 4302 4307 0 -40.20(-0.92%)
Aug 23, 2017 4398 4399 4332 4347 0 -76.82(-1.74%)
Aug 22, 2017 4406 4428 4398 4424 0 +38.11(+0.87%)
Aug 21, 2017 4388 4394 4359 4385 0 +3.53(+0.08%)
Aug 18, 2017 4373 4412 4365 4382 0 -8.92(-0.20%)
Aug 17, 2017 4498 4504 4388 4391 0 -128.08(-2.83%)
Aug 16, 2017 4555 4560 4515 4519 0 -16.80(-0.37%)
Aug 15, 2017 4524 4548 4523 4536 0 +11.43(+0.25%)
Aug 14, 2017 4499 4530 4495 4524 0 +63.12(+1.41%)
Aug 11, 2017 4456 4484 4446 4461 0 +13.59(+0.31%)
Aug 10, 2017 4487 4497 4437 4448 0 -57.63(-1.28%)
Aug 09, 2017 4481 4507 4473 4505 0 +2.65(+0.06%)
Aug 08, 2017 4496 4533 4483 4503 0 -17.97(-0.40%)
Aug 07, 2017 4515 4524 4499 4521 0 +8.55(+0.19%)
Aug 04, 2017 4500 4523 4490 4512 0 +21.83(+0.49%)
Aug 03, 2017 4460 4497 4459 4490 0 +32.92(+0.74%)
Aug 02, 2017 4466 4491 4436 4457 0 -19.99(-0.45%)
Aug 01, 2017 4514 4520 4459 4477 0 -13.16(-0.29%)
Jul 31, 2017 4521 4529 4487 4490 0 -29.44(-0.65%)
Jul 28, 2017 4486 4523 4461 4520 0 +19.64(+0.44%)
Jul 27, 2017 4623 4624 4465 4500 0 -150.95(-3.25%)
Jul 26, 2017 4643 4660 4607 4651 0 +10.49(+0.23%)
Jul 25, 2017 4641 4667 4637 4641 0 +42.35(+0.92%)
Jul 24, 2017 4626 4636 4591 4598 0 -39.07(-0.84%)
Jul 21, 2017 4619 4642 4592 4637 0 +17.43(+0.38%)
Jul 20, 2017 4655 4661 4599 4620 0 -60.80(-1.30%)
Jul 19, 2017 4701 4703 4650 4681 0 -81.88(-1.72%)
Jul 18, 2017 4780 4781 4757 4763 0 -20.12(-0.42%)
Jul 17, 2017 4776 4800 4758 4783 0 -1.63(-0.03%)
Jul 14, 2017 4766 4793 4757 4784 0 +21.47(+0.45%)
Jul 13, 2017 4761 4792 4754 4763 0 -10.35(-0.22%)
Jul 12, 2017 4736 4778 4732 4773 0 +82.15(+1.75%)
Jul 11, 2017 4728 4729 4679 4691 0 -38.49(-0.81%)
Jul 10, 2017 4737 4749 4721 4730 0 -10.04(-0.21%)
Jul 07, 2017 4695 4754 4695 4740 0 +61.47(+1.31%)
Jul 06, 2017 4676 4708 4668 4678 0 -26.42(-0.56%)
Jul 05, 2017 4687 4724 4673 4705 0 +17.10(+0.36%)
Jul 03, 2017 4685 4687 4687 4687 0 +35.10(+0.75%)
Jun 30, 2017 4639 4671 4621 4652 0 +39.34(+0.85%)
Jun 29, 2017 4643 4643 4576 4613 0 -25.95(-0.56%)
Jun 28, 2017 4601 4647 4594 4639 0 +71.74(+1.57%)
Jun 27, 2017 4570 4606 4558 4567 0 -1.46(-0.03%)
Jun 26, 2017 4562 4604 4555 4569 0 +25.47(+0.56%)
Jun 23, 2017 4524 4561 4523 4543 0 +6.78(+0.15%)
Jun 22, 2017 4553 4557 4517 4536 0 +16.74(+0.37%)
Jun 21, 2017 4536 4536 4509 4520 0 -2.82(-0.06%)
Jun 20, 2017 4615 4617 4522 4523 0 -107.12(-2.31%)
Jun 19, 2017 4620 4643 4610 4630 0 +35.47(+0.77%)
Jun 16, 2017 4604 4609 4572 4594 0 -16.27(-0.35%)
Jun 15, 2017 4576 4615 4570 4610 0 -2.00(-0.04%)
Jun 14, 2017 4662 4662 4592 4612 0 -41.76(-0.90%)
Jun 13, 2017 4636 4659 4632 4654 0 +23.99(+0.52%)
Jun 12, 2017 4621 4633 4570 4630 0 +13.91(+0.30%)
Jun 09, 2017 4647 4655 4587 4616 0 -23.55(-0.51%)
Jun 08, 2017 4624 4650 4608 4640 0 +13.30(+0.29%)
Jun 07, 2017 4573 4631 4563 4627 0 +43.18(+0.94%)
Jun 06, 2017 4590 4605 4583 4583 0 -6.17(-0.13%)
Jun 05, 2017 4603 4619 4585 4590 0 -8.85(-0.19%)
Jun 02, 2017 4592 4628 4589 4598 0 +25.69(+0.56%)
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.