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 )

6,615.76 USD -26.17 (-0.39%)
Daily Price Updated: 4:15 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 6651 6661 6608 6616 0 -26.17(-0.39%)
May 16, 2024 6679 6689 6630 6642 0 -35.38(-0.53%)
May 15, 2024 6720 6736 6674 6677 0 +1.52(+0.02%)
May 14, 2024 6712 6721 6652 6676 0 +10.20(+0.15%)
May 13, 2024 6727 6729 6654 6666 0 -25.11(-0.38%)
May 10, 2024 6700 6720 6676 6691 0 +11.28(+0.17%)
May 09, 2024 6626 6700 6623 6679 0 +59.50(+0.90%)
May 08, 2024 6596 6629 6584 6620 0 +24.55(+0.37%)
May 07, 2024 6567 6618 6564 6595 0 +21.27(+0.32%)
May 06, 2024 6601 6605 6558 6574 0 +11.27(+0.17%)
May 03, 2024 6620 6636 6552 6563 0 +15.31(+0.23%)
May 02, 2024 6522 6570 6471 6548 0 +104.11(+1.62%)
May 01, 2024 6423 6525 6402 6443 0 +4.26(+0.07%)
Apr 30, 2024 6561 6561 6438 6439 0 -212.05(-3.19%)
Apr 29, 2024 6626 6661 6605 6651 0 +34.08(+0.52%)
Apr 26, 2024 6621 6701 6602 6617 0 -148.78(-2.20%)
Apr 25, 2024 6715 6786 6677 6766 0 +33.78(+0.50%)
Apr 24, 2024 6857 6904 6685 6732 0 -206.86(-2.98%)
Apr 23, 2024 6849 6965 6846 6939 0 +70.45(+1.03%)
Apr 22, 2024 6846 6910 6807 6869 0 +64.15(+0.94%)
Apr 19, 2024 6786 6848 6772 6804 0 +16.34(+0.24%)
Apr 18, 2024 6883 6917 6787 6788 0 -36.19(-0.53%)
Apr 17, 2024 6869 6889 6781 6824 0 -91.19(-1.32%)
Apr 16, 2024 6946 6951 6887 6915 0 -42.20(-0.61%)
Apr 15, 2024 7080 7105 6932 6958 0 -50.19(-0.72%)
Apr 12, 2024 7000 7021 6970 7008 0 -73.69(-1.04%)
Apr 11, 2024 7025 7106 7013 7082 0 +41.72(+0.59%)
Apr 10, 2024 7080 7113 7026 7040 0 -137.99(-1.92%)
Apr 09, 2024 7233 7247 7096 7178 0 -58.74(-0.81%)
Apr 08, 2024 7241 7288 7236 7237 0 +4.77(+0.07%)
Apr 05, 2024 7157 7255 7157 7232 0 +90.50(+1.27%)
Apr 04, 2024 7250 7297 7118 7141 0 -60.40(-0.84%)
Apr 03, 2024 7161 7246 7139 7202 0 +15.97(+0.22%)
Apr 02, 2024 7211 7218 7160 7186 0 -95.92(-1.32%)
Apr 01, 2024 7337 7346 7267 7282 0 -69.70(-0.95%)
Mar 28, 2024 7312 7360 7282 7351 0 +68.10(+0.94%)
Mar 27, 2024 7255 7284 7230 7283 0 +76.42(+1.06%)
Mar 26, 2024 7189 7257 7189 7207 0 -28.62(-0.40%)
Mar 25, 2024 7266 7270 7215 7235 0 -49.35(-0.68%)
Mar 22, 2024 7353 7356 7276 7285 0 -59.09(-0.80%)
Mar 21, 2024 7259 7346 7258 7344 0 +117.07(+1.62%)
Mar 20, 2024 7083 7229 7072 7227 0 +129.42(+1.82%)
Mar 19, 2024 7076 7121 7070 7097 0 +13.13(+0.19%)
Mar 18, 2024 7101 7115 7075 7084 0 +5.03(+0.07%)
Mar 15, 2024 7082 7130 7060 7079 0 +26.62(+0.38%)
Mar 14, 2024 7154 7155 7005 7053 0 -101.15(-1.41%)
Mar 13, 2024 7161 7181 7136 7154 0 -1.48(-0.02%)
Mar 12, 2024 7108 7170 7083 7155 0 +13.92(+0.19%)
Mar 11, 2024 7162 7164 7099 7141 0 -15.89(-0.22%)
Mar 08, 2024 7235 7256 7155 7157 0 -57.07(-0.79%)
Mar 07, 2024 7249 7265 7210 7214 0 +22.45(+0.31%)
Mar 06, 2024 7180 7246 7171 7192 0 +45.51(+0.64%)
Mar 05, 2024 7157 7202 7126 7146 0 -28.70(-0.40%)
Mar 04, 2024 7218 7235 7171 7175 0 -25.19(-0.35%)
Mar 01, 2024 7171 7210 7145 7200 0 +30.21(+0.42%)
Feb 29, 2024 7149 7195 7143 7170 0 +50.95(+0.72%)
Feb 28, 2024 7139 7176 7114 7119 0 -55.47(-0.77%)
Feb 27, 2024 7220 7222 7151 7174 0 -22.69(-0.32%)
Feb 26, 2024 7194 7230 7187 7197 0 +4.80(+0.07%)
Feb 23, 2024 7173 7240 7164 7192 0 +48.05(+0.67%)
Feb 22, 2024 7059 7155 7049 7144 0 +137.05(+1.96%)
Feb 21, 2024 6960 7009 6939 7007 0 +52.10(+0.75%)
Feb 20, 2024 6955 6974 6924 6955 0 -46.77(-0.67%)
Feb 16, 2024 7062 7078 6997 7002 0 -87.29(-1.23%)
Feb 15, 2024 7097 7107 7040 7089 0 +34.65(+0.49%)
Feb 14, 2024 7010 7069 6998 7055 0 +83.31(+1.20%)
Feb 13, 2024 6968 6999 6922 6971 0 -87.87(-1.24%)
Feb 12, 2024 7050 7075 7031 7059 0 +5.72(+0.08%)
Feb 09, 2024 7052 7056 6995 7053 0 +28.44(+0.40%)
Feb 08, 2024 6995 7033 6961 7025 0 +31.67(+0.45%)
Feb 07, 2024 6997 7055 6991 6993 0 +37.09(+0.53%)
Feb 06, 2024 6866 6979 6860 6956 0 +99.25(+1.45%)
Feb 05, 2024 6816 6880 6792 6857 0 -5.75(-0.08%)
Feb 02, 2024 6709 6887 6664 6863 0 +135.79(+2.02%)
Feb 01, 2024 6666 6728 6600 6727 0 +56.69(+0.85%)
Jan 31, 2024 6778 6789 6665 6670 0 -78.24(-1.16%)
Jan 30, 2024 6689 6772 6686 6748 0 +5.89(+0.09%)
Jan 29, 2024 6693 6744 6681 6743 0 +31.43(+0.47%)
Jan 26, 2024 6709 6734 6678 6711 0 +14.87(+0.22%)
Jan 25, 2024 6627 6702 6622 6696 0 +107.47(+1.63%)
Jan 24, 2024 6675 6676 6585 6589 0 -38.96(-0.59%)
Jan 23, 2024 6643 6673 6587 6628 0 +42.26(+0.64%)
Jan 22, 2024 6515 6594 6513 6586 0 +111.64(+1.72%)
Jan 19, 2024 6461 6494 6402 6474 0 +34.75(+0.54%)
Jan 18, 2024 6363 6445 6362 6439 0 +97.65(+1.54%)
Jan 17, 2024 6321 6355 6315 6341 0 -53.32(-0.83%)
Jan 16, 2024 6403 6407 6362 6395 0 -36.18(-0.56%)
Jan 12, 2024 6484 6493 6403 6431 0 -53.58(-0.83%)
Jan 11, 2024 6488 6491 6415 6485 0 -6.85(-0.11%)
Jan 10, 2024 6467 6493 6435 6491 0 +16.80(+0.26%)
Jan 09, 2024 6459 6498 6442 6475 0 -48.13(-0.74%)
Jan 08, 2024 6448 6524 6422 6523 0 +92.17(+1.43%)
Jan 05, 2024 6409 6470 6408 6431 0 +6.68(+0.10%)
Jan 04, 2024 6402 6451 6388 6424 0 +18.45(+0.29%)
Jan 03, 2024 6481 6483 6403 6405 0 -122.73(-1.88%)
Jan 02, 2024 6578 6610 6506 6528 0 -77.55(-1.17%)
Dec 29, 2023 6649 6665 6591 6606 0 -58.00(-0.87%)
Dec 28, 2023 6674 6686 6644 6664 0 -2.17(-0.03%)
Dec 27, 2023 6697 6697 6653 6666 0 -35.03(-0.52%)
Dec 26, 2023 6668 6719 6667 6701 0 +31.62(+0.47%)
Dec 22, 2023 6651 6691 6642 6669 0 +50.01(+0.76%)
Dec 21, 2023 6577 6622 6572 6619 0 +89.87(+1.38%)
Dec 20, 2023 6511 6664 6510 6529 0 -42.13(-0.64%)
Dec 19, 2023 6525 6580 6512 6572 0 +75.20(+1.16%)
Dec 18, 2023 6538 6543 6489 6496 0 -17.53(-0.27%)
Dec 15, 2023 6477 6550 6469 6514 0 +40.78(+0.63%)
Dec 14, 2023 6411 6483 6410 6473 0 +119.01(+1.87%)
Dec 13, 2023 6295 6359 6212 6354 0 +49.03(+0.78%)
Dec 12, 2023 6296 6328 6281 6305 0 +21.01(+0.33%)
Dec 11, 2023 6249 6292 6244 6284 0 +77.09(+1.24%)
Dec 08, 2023 6243 6289 6204 6207 0 -51.31(-0.82%)
Dec 07, 2023 6249 6264 6211 6258 0 +37.27(+0.60%)
Dec 06, 2023 6299 6299 6213 6221 0 -30.11(-0.48%)
Dec 05, 2023 6288 6295 6244 6251 0 -86.13(-1.36%)
Dec 04, 2023 6272 6341 6258 6337 0 +51.36(+0.82%)
Dec 01, 2023 6118 6287 6113 6286 0 +181.10(+2.97%)
Nov 30, 2023 6055 6108 6011 6105 0 +69.33(+1.15%)
Nov 29, 2023 6078 6111 6026 6035 0 -14.91(-0.25%)
Nov 28, 2023 6089 6105 6008 6050 0 -43.33(-0.71%)
Nov 27, 2023 6121 6128 6079 6094 0 -70.78(-1.15%)
Nov 24, 2023 6140 6165 6135 6164 0 +29.85(+0.49%)
Nov 22, 2023 6145 6168 6121 6135 0 +21.02(+0.34%)
Nov 21, 2023 6093 6122 6073 6114 0 +7.89(+0.13%)
Nov 20, 2023 6071 6113 6051 6106 0 +26.73(+0.44%)
Nov 17, 2023 6079 6085 6057 6079 0 +44.71(+0.74%)
Nov 16, 2023 6075 6096 5985 6034 0 -32.09(-0.53%)
Nov 15, 2023 6057 6128 6057 6066 0 +22.09(+0.37%)
Nov 14, 2023 5968 6061 5966 6044 0 +196.98(+3.37%)
Nov 13, 2023 5840 5861 5813 5847 0 -14.84(-0.25%)
Nov 10, 2023 5792 5868 5774 5862 0 +96.22(+1.67%)
Nov 09, 2023 5846 5857 5762 5766 0 -52.19(-0.90%)
Nov 08, 2023 5832 5870 5815 5818 0 +2.28(+0.04%)
Nov 07, 2023 5770 5835 5748 5816 0 -0.52(-0.01%)
Nov 06, 2023 5857 5863 5785 5816 0 -17.95(-0.31%)
Nov 03, 2023 5808 5855 5792 5834 0 +89.08(+1.55%)
Nov 02, 2023 5733 5761 5718 5745 0 +73.53(+1.30%)
Nov 01, 2023 5644 5684 5617 5672 0 +42.90(+0.76%)
Oct 31, 2023 5619 5656 5591 5629 0 -1.73(-0.03%)
Oct 30, 2023 5622 5649 5567 5630 0 +74.01(+1.33%)
Oct 27, 2023 5623 5660 5531 5556 0 -49.44(-0.88%)
Oct 26, 2023 5635 5660 5588 5606 0 -17.12(-0.30%)
Oct 25, 2023 5707 5724 5584 5623 0 -85.19(-1.49%)
Oct 24, 2023 5744 5761 5670 5708 0 +11.89(+0.21%)
Oct 23, 2023 5756 5788 5694 5696 0 -63.53(-1.10%)
Oct 20, 2023 5820 5853 5733 5760 0 -24.76(-0.43%)
Oct 19, 2023 5869 5902 5773 5785 0 -68.62(-1.17%)
Oct 18, 2023 5972 5972 5853 5853 0 -219.47(-3.61%)
Oct 17, 2023 6033 6122 6031 6073 0 +33.07(+0.55%)
Oct 16, 2023 6000 6095 6019 6040 0 +97.30(+1.64%)
Oct 13, 2023 6053 6084 5925 5942 0 -109.65(-1.81%)
Oct 12, 2023 6138 6142 6006 6052 0 -74.46(-1.22%)
Oct 11, 2023 6127 6146 6076 6126 0 +12.39(+0.20%)
Oct 10, 2023 6079 6152 6077 6114 0 +50.96(+0.84%)
Oct 09, 2023 5988 6077 5968 6063 0 +25.72(+0.43%)
Oct 06, 2023 5936 6072 5930 6037 0 +77.19(+1.30%)
Oct 05, 2023 5997 6006 5927 5960 0 -24.33(-0.41%)
Oct 04, 2023 5951 5988 5903 5985 0 +62.57(+1.06%)
Oct 03, 2023 5917 5983 5895 5922 0 -33.96(-0.57%)
Oct 02, 2023 5987 6006 5913 5956 0 -54.74(-0.91%)
Sep 29, 2023 6064 6074 6001 6011 0 -6.34(-0.11%)
Sep 28, 2023 5948 6050 5937 6017 0 +65.07(+1.09%)
Sep 27, 2023 5978 5987 5907 5952 0 +8.40(+0.14%)
Sep 26, 2023 6010 6024 5937 5944 0 -99.32(-1.64%)
Sep 25, 2023 5982 6050 6023 6043 0 +39.47(+0.66%)
Sep 22, 2023 5997 6052 5997 6003 0 +9.73(+0.16%)
Sep 21, 2023 6040 6041 5993 5994 0 -79.01(-1.30%)
Sep 20, 2023 6114 6154 6072 6073 0 -3.52(-0.06%)
Sep 19, 2023 6099 6110 6035 6076 0 -29.55(-0.48%)
Sep 18, 2023 6107 6136 6089 6106 0 -5.82(-0.10%)
Sep 15, 2023 6119 6124 6081 6112 0 -4.53(-0.07%)
Sep 14, 2023 6112 6154 6068 6116 0 +56.53(+0.93%)
Sep 13, 2023 6094 6129 6047 6060 0 -52.78(-0.86%)
Sep 12, 2023 6089 6159 6088 6112 0 +7.58(+0.12%)
Sep 11, 2023 6089 6117 6065 6105 0 +46.68(+0.77%)
Sep 08, 2023 6106 6112 6048 6058 0 -7.31(-0.12%)
Sep 07, 2023 6070 6089 6016 6065 0 -9.77(-0.16%)
Sep 06, 2023 6079 6146 6048 6075 0 -7.50(-0.12%)
Sep 05, 2023 6170 6174 6077 6083 0 -130.61(-2.10%)
Sep 01, 2023 6201 6219 6171 6213 0 +70.45(+1.15%)
Aug 31, 2023 6204 6205 6142 6143 0 -59.56(-0.96%)
Aug 30, 2023 6193 6221 6187 6202 0 +6.21(+0.10%)
Aug 29, 2023 6140 6209 6121 6196 0 +42.53(+0.69%)
Aug 28, 2023 6155 6208 6130 6154 0 +27.03(+0.44%)
Aug 25, 2023 6133 6152 6075 6127 0 +12.47(+0.20%)
Aug 24, 2023 6182 6206 6114 6114 0 -79.89(-1.29%)
Aug 23, 2023 6133 6200 6115 6194 0 +66.48(+1.08%)
Aug 22, 2023 6158 6169 6108 6128 0 -24.67(-0.40%)
Aug 21, 2023 6154 6197 6110 6152 0 +6.58(+0.11%)
Aug 18, 2023 6054 6162 6050 6146 0 +50.90(+0.84%)
Aug 17, 2023 6183 6200 6090 6095 0 -81.97(-1.33%)
Aug 16, 2023 6239 6313 6168 6177 0 -49.17(-0.79%)
Aug 15, 2023 6290 6299 6222 6226 0 -97.15(-1.54%)
Aug 14, 2023 6289 6326 6252 6323 0 +13.03(+0.21%)
Aug 11, 2023 6292 6329 6288 6310 0 -20.95(-0.33%)
Aug 10, 2023 6371 6414 6310 6331 0 -7.11(-0.11%)
Aug 09, 2023 6399 6404 6333 6338 0 -69.68(-1.09%)
Aug 08, 2023 6390 6412 6349 6408 0 -47.91(-0.74%)
Aug 07, 2023 6448 6485 6399 6456 0 +41.69(+0.65%)
Aug 04, 2023 6492 6532 6402 6414 0 -102.71(-1.58%)
Aug 03, 2023 6492 6553 6478 6517 0 -16.79(-0.26%)
Aug 02, 2023 6535 6559 6510 6533 0 -61.15(-0.93%)
Aug 01, 2023 6600 6624 6518 6595 0 -30.47(-0.46%)
Jul 31, 2023 6643 6652 6592 6625 0 -14.22(-0.21%)
Jul 28, 2023 6560 6643 6549 6639 0 +138.75(+2.13%)
Jul 27, 2023 6565 6586 6478 6501 0 -66.59(-1.01%)
Jul 26, 2023 6527 6576 6518 6567 0 +73.35(+1.13%)
Jul 25, 2023 6421 6522 6397 6494 0 -0.07(-0.00%)
Jul 24, 2023 6454 6509 6445 6494 0 -35.86(-0.55%)
Jul 21, 2023 6554 6577 6522 6530 0 -64.64(-0.98%)
Jul 20, 2023 6612 6641 6574 6594 0 -13.53(-0.20%)
Jul 19, 2023 6564 6613 6548 6608 0 +50.82(+0.78%)
Jul 18, 2023 6503 6590 6492 6557 0 +127.27(+1.98%)
Jul 17, 2023 6391 6448 6359 6430 0 +25.54(+0.40%)
Jul 14, 2023 6441 6450 6382 6404 0 -42.32(-0.66%)
Jul 13, 2023 6474 6483 6431 6447 0 +11.88(+0.18%)
Jul 12, 2023 6519 6523 6429 6435 0 -33.01(-0.51%)
Jul 11, 2023 6414 6475 6412 6468 0 +70.12(+1.10%)
Jul 10, 2023 6322 6406 6315 6398 0 +87.04(+1.38%)
Jul 07, 2023 6266 6378 6265 6311 0 +56.27(+0.90%)
Jul 06, 2023 6252 6284 6209 6254 0 -76.38(-1.21%)
Jul 05, 2023 6334 6354 6302 6331 0 -56.41(-0.88%)
Jul 03, 2023 6326 6394 6319 6387 0 +24.80(+0.39%)
Jun 30, 2023 6389 6391 6310 6362 0 +30.88(+0.49%)
Jun 29, 2023 6288 6347 6287 6331 0 +47.43(+0.75%)
Jun 28, 2023 6241 6289 6237 6284 0 +45.23(+0.72%)
Jun 27, 2023 6089 6244 6088 6239 0 +180.14(+2.97%)
Jun 26, 2023 5996 6089 5995 6059 0 +65.40(+1.09%)
Jun 23, 2023 5976 6024 5970 5993 0 -65.02(-1.07%)
Jun 22, 2023 6043 6080 6029 6058 0 -3.66(-0.06%)
Jun 21, 2023 5980 6072 5964 6062 0 +49.41(+0.82%)
Jun 20, 2023 6059 6059 5995 6012 0 -74.75(-1.23%)
Jun 16, 2023 6166 6167 6082 6087 0 -42.40(-0.69%)
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.