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 )

6,529.64 USD +98.05 (+1.52%)
Daily Price Updated: 4:15 PM EDT, May 31, 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 08, 2023 5806 5821 5736 5761 0 -8.45(-0.15%)
May 05, 2023 5718 5794 5710 5770 0 +115.88(+2.05%)
May 04, 2023 5705 5726 5627 5654 0 -77.13(-1.35%)
May 03, 2023 5746 5817 5729 5731 0 +12.86(+0.22%)
May 02, 2023 5760 5760 5645 5718 0 -68.49(-1.18%)
May 01, 2023 5745 5805 5741 5786 0 +42.53(+0.74%)
Apr 28, 2023 5649 5771 5641 5744 0 +114.17(+2.03%)
Apr 27, 2023 5553 5641 5527 5630 0 +124.23(+2.26%)
Apr 26, 2023 5625 5651 5485 5505 0 -206.92(-3.62%)
Apr 25, 2023 5782 5787 5693 5712 0 -116.47(-2.00%)
Apr 24, 2023 5819 5874 5797 5829 0 +14.77(+0.25%)
Apr 21, 2023 5830 5846 5780 5814 0 +30.91(+0.53%)
Apr 20, 2023 5756 5830 5756 5783 0 -6.89(-0.12%)
Apr 19, 2023 5729 5795 5722 5790 0 +48.47(+0.84%)
Apr 18, 2023 5744 5801 5725 5742 0 +14.93(+0.26%)
Apr 17, 2023 5722 5737 5679 5727 0 +32.09(+0.56%)
Apr 14, 2023 5656 5719 5654 5695 0 +35.08(+0.62%)
Apr 13, 2023 5683 5685 5585 5659 0 -2.75(-0.05%)
Apr 12, 2023 5723 5724 5646 5662 0 -36.63(-0.64%)
Apr 11, 2023 5646 5717 5645 5699 0 +68.57(+1.22%)
Apr 10, 2023 5516 5631 5506 5630 0 +92.12(+1.66%)
Apr 06, 2023 5500 5560 5476 5538 0 +40.14(+0.73%)
Apr 05, 2023 5545 5551 5447 5498 0 -79.94(-1.43%)
Apr 04, 2023 5706 5707 5561 5578 0 -113.52(-1.99%)
Apr 03, 2023 5735 5749 5646 5692 0 -71.06(-1.23%)
Mar 31, 2023 5685 5765 5676 5763 0 +108.97(+1.93%)
Mar 30, 2023 5694 5700 5650 5654 0 +6.68(+0.12%)
Mar 29, 2023 5656 5661 5621 5647 0 +52.50(+0.94%)
Mar 28, 2023 5559 5609 5555 5594 0 +30.29(+0.54%)
Mar 27, 2023 5534 5582 5503 5564 0 +78.43(+1.43%)
Mar 24, 2023 5422 5492 5380 5486 0 +2.17(+0.04%)
Mar 23, 2023 5548 5617 5458 5484 0 -44.61(-0.81%)
Mar 22, 2023 5646 5672 5526 5528 0 -125.57(-2.22%)
Mar 21, 2023 5657 5688 5633 5654 0 +91.91(+1.65%)
Mar 20, 2023 5561 5599 5525 5562 0 +26.97(+0.49%)
Mar 17, 2023 5626 5628 5523 5535 0 -120.61(-2.13%)
Mar 16, 2023 5539 5669 5530 5655 0 +68.58(+1.23%)
Mar 15, 2023 5590 5614 5522 5587 0 -107.38(-1.89%)
Mar 14, 2023 5779 5817 5614 5694 0 -4.49(-0.08%)
Mar 13, 2023 5715 5771 5678 5699 0 -106.78(-1.84%)
Mar 10, 2023 5939 5963 5793 5806 0 -123.97(-2.09%)
Mar 09, 2023 6070 6094 5927 5929 0 -133.24(-2.20%)
Mar 08, 2023 6025 6064 6004 6063 0 +47.81(+0.79%)
Mar 07, 2023 6059 6077 6012 6015 0 -49.18(-0.81%)
Mar 06, 2023 6113 6137 6058 6064 0 -59.87(-0.98%)
Mar 03, 2023 6111 6137 6056 6124 0 +39.67(+0.65%)
Mar 02, 2023 5930 6093 5920 6084 0 +116.35(+1.95%)
Mar 01, 2023 5938 5999 5924 5968 0 +33.63(+0.57%)
Feb 28, 2023 5936 5988 5929 5934 0 -13.94(-0.23%)
Feb 27, 2023 6009 6021 5943 5948 0 +15.59(+0.26%)
Feb 24, 2023 5898 5942 5874 5933 0 -50.13(-0.84%)
Feb 23, 2023 5946 5998 5913 5983 0 +96.21(+1.63%)
Feb 22, 2023 5952 5968 5864 5887 0 -43.72(-0.74%)
Feb 21, 2023 6022 6025 5929 5930 0 -160.24(-2.63%)
Feb 17, 2023 6051 6098 6037 6091 0 +20.46(+0.34%)
Feb 16, 2023 6067 6126 6052 6070 0 -81.97(-1.33%)
Feb 15, 2023 6061 6158 6054 6152 0 +32.89(+0.54%)
Feb 14, 2023 6055 6130 6020 6119 0 +36.91(+0.61%)
Feb 13, 2023 6012 6086 6010 6082 0 +43.12(+0.71%)
Feb 10, 2023 6013 6059 6004 6039 0 -18.40(-0.30%)
Feb 09, 2023 6225 6228 6048 6058 0 -120.83(-1.96%)
Feb 08, 2023 6227 6238 6161 6178 0 -48.61(-0.78%)
Feb 07, 2023 6164 6242 6125 6227 0 +44.23(+0.72%)
Feb 06, 2023 6192 6209 6161 6183 0 -29.58(-0.48%)
Feb 03, 2023 6177 6261 6158 6212 0 -47.80(-0.76%)
Feb 02, 2023 6151 6328 6147 6260 0 +130.57(+2.13%)
Feb 01, 2023 5957 6176 5954 6130 0 +202.70(+3.42%)
Jan 31, 2023 5817 5928 5807 5927 0 +137.36(+2.37%)
Jan 30, 2023 5841 5898 5783 5789 0 -111.74(-1.89%)
Jan 27, 2023 5843 5946 5842 5901 0 +44.84(+0.77%)
Jan 26, 2023 5911 5913 5780 5856 0 -33.87(-0.58%)
Jan 25, 2023 5871 5914 5803 5890 0 -37.67(-0.64%)
Jan 24, 2023 5869 5944 5835 5928 0 +40.59(+0.69%)
Jan 23, 2023 5824 5933 5809 5887 0 +74.71(+1.29%)
Jan 20, 2023 5740 5814 5710 5813 0 +93.35(+1.63%)
Jan 19, 2023 5760 5770 5692 5719 0 -75.84(-1.31%)
Jan 18, 2023 5870 5964 5794 5795 0 -39.95(-0.68%)
Jan 17, 2023 5841 5868 5822 5835 0 -4.50(-0.08%)
Jan 13, 2023 5773 5842 5767 5840 0 +9.93(+0.17%)
Jan 12, 2023 5783 5836 5747 5830 0 +73.77(+1.28%)
Jan 11, 2023 5709 5757 5697 5756 0 +64.16(+1.13%)
Jan 10, 2023 5613 5692 5594 5692 0 +56.42(+1.00%)
Jan 09, 2023 5608 5706 5607 5635 0 +48.55(+0.87%)
Jan 06, 2023 5437 5601 5436 5587 0 +200.34(+3.72%)
Jan 05, 2023 5392 5413 5358 5386 0 -44.59(-0.82%)
Jan 04, 2023 5354 5450 5350 5431 0 +96.16(+1.80%)
Jan 03, 2023 5389 5395 5282 5335 0 -22.58(-0.42%)
Dec 30, 2022 5347 5376 5310 5357 0 -35.70(-0.66%)
Dec 29, 2022 5353 5420 5348 5393 0 +70.47(+1.32%)
Dec 28, 2022 5418 5433 5323 5323 0 -94.40(-1.74%)
Dec 27, 2022 5432 5449 5400 5417 0 -19.65(-0.36%)
Dec 23, 2022 5390 5442 5380 5437 0 +42.51(+0.79%)
Dec 22, 2022 5421 5424 5313 5394 0 -74.51(-1.36%)
Dec 21, 2022 5449 5487 5420 5469 0 +80.73(+1.50%)
Dec 20, 2022 5421 5434 5365 5388 0 -46.80(-0.86%)
Dec 19, 2022 5501 5515 5401 5435 0 -57.28(-1.04%)
Dec 16, 2022 5458 5510 5448 5492 0 -37.81(-0.68%)
Dec 15, 2022 5605 5611 5507 5530 0 -140.29(-2.47%)
Dec 14, 2022 5678 5737 5635 5670 0 +14.85(+0.26%)
Dec 13, 2022 5883 5883 5618 5655 0 -34.72(-0.61%)
Dec 12, 2022 5546 5698 5542 5690 0 +154.51(+2.79%)
Dec 09, 2022 5533 5563 5523 5535 0 -7.40(-0.13%)
Dec 08, 2022 5552 5594 5518 5543 0 +18.40(+0.33%)
Dec 07, 2022 5565 5596 5521 5524 0 -56.44(-1.01%)
Dec 06, 2022 5606 5612 5528 5581 0 -23.53(-0.42%)
Dec 05, 2022 5687 5691 5593 5604 0 -119.46(-2.09%)
Dec 02, 2022 5673 5749 5640 5724 0 -19.59(-0.34%)
Dec 01, 2022 5771 5784 5701 5744 0 -21.89(-0.38%)
Nov 30, 2022 5652 5768 5588 5765 0 +119.45(+2.12%)
Nov 29, 2022 5609 5654 5586 5646 0 +54.87(+0.98%)
Nov 28, 2022 5662 5691 5582 5591 0 -110.41(-1.94%)
Nov 25, 2022 5702 5722 5695 5701 0 +7.92(+0.14%)
Nov 23, 2022 5666 5713 5658 5694 0 +32.25(+0.57%)
Nov 22, 2022 5659 5697 5640 5661 0 +23.96(+0.43%)
Nov 21, 2022 5595 5651 5584 5637 0 +18.78(+0.33%)
Nov 18, 2022 5678 5679 5567 5619 0 +15.55(+0.28%)
Nov 17, 2022 5547 5603 5493 5603 0 -43.25(-0.77%)
Nov 16, 2022 5727 5734 5640 5646 0 -122.26(-2.12%)
Nov 15, 2022 5832 5842 5705 5769 0 +26.87(+0.47%)
Nov 14, 2022 5715 5836 5715 5742 0 -13.36(-0.23%)
Nov 11, 2022 5700 5768 5682 5755 0 +102.61(+1.82%)
Nov 10, 2022 5562 5659 5544 5652 0 +291.28(+5.43%)
Nov 09, 2022 5413 5478 5352 5361 0 -101.04(-1.85%)
Nov 08, 2022 5435 5489 5390 5462 0 +57.86(+1.07%)
Nov 07, 2022 5365 5415 5335 5404 0 +79.98(+1.50%)
Nov 04, 2022 5288 5330 5240 5324 0 +123.78(+2.38%)
Nov 03, 2022 5102 5236 5079 5201 0 +46.58(+0.90%)
Nov 02, 2022 5275 5368 5153 5154 0 -169.84(-3.19%)
Nov 01, 2022 5367 5370 5274 5324 0 +17.21(+0.32%)
Oct 31, 2022 5264 5343 5237 5307 0 +18.75(+0.35%)
Oct 28, 2022 5220 5294 5196 5288 0 +91.52(+1.76%)
Oct 27, 2022 5255 5281 5188 5196 0 -17.52(-0.34%)
Oct 26, 2022 5246 5277 5156 5214 0 +31.17(+0.60%)
Oct 25, 2022 5122 5196 5107 5183 0 +76.16(+1.49%)
Oct 24, 2022 5043 5134 5038 5107 0 +97.56(+1.95%)
Oct 21, 2022 4944 5017 4898 5009 0 +92.49(+1.88%)
Oct 20, 2022 5005 5033 4904 4916 0 -115.81(-2.30%)
Oct 19, 2022 5094 5108 4996 5032 0 -65.69(-1.29%)
Oct 18, 2022 5158 5171 5050 5098 0 +67.27(+1.34%)
Oct 17, 2022 5030 5071 4998 5031 0 +106.45(+2.16%)
Oct 14, 2022 5052 5061 4918 4924 0 -71.95(-1.44%)
Oct 13, 2022 4816 5028 4761 4996 0 +79.44(+1.62%)
Oct 12, 2022 4882 4960 4855 4917 0 +35.28(+0.72%)
Oct 11, 2022 4889 4939 4845 4881 0 -5.76(-0.12%)
Oct 10, 2022 4925 4927 4858 4887 0 +5.17(+0.11%)
Oct 07, 2022 4972 4979 4865 4882 0 -156.14(-3.10%)
Oct 06, 2022 5056 5093 5031 5038 0 -34.57(-0.68%)
Oct 05, 2022 5031 5106 5019 5073 0 -27.02(-0.53%)
Oct 04, 2022 5014 5102 5013 5100 0 +183.77(+3.74%)
Oct 03, 2022 4826 4948 4805 4916 0 +145.20(+3.04%)
Sep 30, 2022 4844 4885 4769 4771 0 -85.35(-1.76%)
Sep 29, 2022 4878 4885 4803 4856 0 -78.50(-1.59%)
Sep 28, 2022 4825 4958 4815 4935 0 +108.66(+2.25%)
Sep 27, 2022 4838 4880 4770 4826 0 +27.24(+0.57%)
Sep 26, 2022 4822 4887 4784 4799 0 -44.42(-0.92%)
Sep 23, 2022 4884 4884 4777 4843 0 -103.62(-2.09%)
Sep 22, 2022 5026 5027 4931 4947 0 -100.41(-1.99%)
Sep 21, 2022 5145 5187 5047 5047 0 -73.83(-1.44%)
Sep 20, 2022 5167 5171 5073 5121 0 -81.97(-1.58%)
Sep 19, 2022 5088 5209 5087 5203 0 +80.67(+1.57%)
Sep 16, 2022 5129 5148 5061 5122 0 -137.24(-2.61%)
Sep 15, 2022 5320 5351 5245 5260 0 -76.57(-1.43%)
Sep 14, 2022 5323 5342 5242 5336 0 +3.63(+0.07%)
Sep 13, 2022 5408 5442 5313 5333 0 -206.28(-3.72%)
Sep 12, 2022 5512 5556 5506 5539 0 +56.03(+1.02%)
Sep 09, 2022 5432 5488 5428 5483 0 +104.19(+1.94%)
Sep 08, 2022 5348 5395 5312 5379 0 -22.35(-0.41%)
Sep 07, 2022 5338 5421 5297 5401 0 +63.14(+1.18%)
Sep 06, 2022 5343 5372 5293 5338 0 +6.61(+0.12%)
Sep 02, 2022 5451 5452 5305 5331 0 -59.77(-1.11%)
Sep 01, 2022 5334 5394 5312 5391 0 +11.50(+0.21%)
Aug 31, 2022 5446 5448 5371 5379 0 -44.95(-0.83%)
Aug 30, 2022 5507 5512 5393 5424 0 -80.69(-1.47%)
Aug 29, 2022 5513 5562 5504 5505 0 -57.58(-1.04%)
Aug 26, 2022 5769 5779 5559 5563 0 -215.46(-3.73%)
Aug 25, 2022 5729 5778 5708 5778 0 +91.10(+1.60%)
Aug 24, 2022 5659 5713 5657 5687 0 +22.07(+0.39%)
Aug 23, 2022 5658 5712 5644 5665 0 +19.36(+0.34%)
Aug 22, 2022 5657 5667 5632 5646 0 -94.68(-1.65%)
Aug 19, 2022 5799 5805 5735 5740 0 -121.27(-2.07%)
Aug 18, 2022 5845 5874 5829 5862 0 +28.51(+0.49%)
Aug 17, 2022 5862 5868 5783 5833 0 -103.42(-1.74%)
Aug 16, 2022 5909 5961 5903 5936 0 +21.90(+0.37%)
Aug 15, 2022 5900 5934 5890 5915 0 -11.73(-0.20%)
Aug 12, 2022 5927 5929 5886 5926 0 +32.55(+0.55%)
Aug 11, 2022 5931 5985 5888 5894 0 +12.65(+0.22%)
Aug 10, 2022 5814 5907 5786 5881 0 +196.92(+3.46%)
Aug 09, 2022 5739 5746 5670 5684 0 -67.30(-1.17%)
Aug 08, 2022 5772 5796 5739 5752 0 +25.80(+0.45%)
Aug 05, 2022 5640 5729 5637 5726 0 +24.92(+0.44%)
Aug 04, 2022 5690 5718 5664 5701 0 +42.76(+0.76%)
Aug 03, 2022 5616 5671 5603 5658 0 +75.68(+1.36%)
Aug 02, 2022 5623 5652 5565 5582 0 -90.88(-1.60%)
Aug 01, 2022 5615 5693 5588 5673 0 +29.02(+0.51%)
Jul 29, 2022 5548 5659 5540 5644 0 +95.46(+1.72%)
Jul 28, 2022 5419 5552 5416 5549 0 +158.71(+2.94%)
Jul 27, 2022 5314 5407 5256 5390 0 +107.25(+2.03%)
Jul 26, 2022 5304 5340 5263 5283 0 -48.05(-0.90%)
Jul 25, 2022 5325 5343 5280 5331 0 +19.39(+0.37%)
Jul 22, 2022 5377 5397 5291 5311 0 -52.30(-0.98%)
Jul 21, 2022 5352 5384 5311 5364 0 +23.10(+0.43%)
Jul 20, 2022 5264 5351 5259 5341 0 +54.04(+1.02%)
Jul 19, 2022 5152 5294 5150 5287 0 +201.39(+3.96%)
Jul 18, 2022 5107 5156 5072 5085 0 +31.63(+0.63%)
Jul 15, 2022 5043 5057 4990 5054 0 +100.99(+2.04%)
Jul 14, 2022 4889 4957 4873 4953 0 -4.28(-0.09%)
Jul 13, 2022 4948 4987 4907 4957 0 -72.08(-1.43%)
Jul 12, 2022 4988 5099 4976 5029 0 +9.64(+0.19%)
Jul 11, 2022 5049 5072 5010 5019 0 -71.53(-1.41%)
Jul 08, 2022 5115 5123 5039 5091 0 -22.73(-0.44%)
Jul 07, 2022 5071 5125 5055 5114 0 +90.99(+1.81%)
Jul 06, 2022 5018 5049 4953 5023 0 +10.03(+0.20%)
Jul 05, 2022 4964 5013 4895 5013 0 -38.16(-0.76%)
Jul 01, 2022 4997 5059 4952 5051 0 +47.76(+0.95%)
Jun 30, 2022 4944 5046 4911 5003 0 -16.40(-0.33%)
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.