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

(CBOE: SPX )

5,180.74 USD +52.95 (+1.03%)
Daily Price Updated: 4:15 PM EDT, May 6, 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 (%)
Jul 31, 2015 2112 2114 2102 2104 0 -4.79(-0.23%)
Jul 30, 2015 2107 2110 2095 2109 0 +0.06(+0.00%)
Jul 29, 2015 2095 2111 2094 2109 0 +15.32(+0.73%)
Jul 28, 2015 2071 2096 2069 2093 0 +25.61(+1.24%)
Jul 27, 2015 2078 2078 2064 2068 0 -12.01(-0.58%)
Jul 24, 2015 2102 2106 2077 2080 0 -22.50(-1.07%)
Jul 23, 2015 2114 2117 2099 2102 0 -12.00(-0.57%)
Jul 22, 2015 2118 2119 2110 2114 0 -5.06(-0.24%)
Jul 21, 2015 2128 2128 2115 2119 0 -9.07(-0.43%)
Jul 20, 2015 2127 2133 2124 2128 0 +1.64(+0.08%)
Jul 17, 2015 2127 2129 2120 2127 0 +2.35(+0.11%)
Jul 16, 2015 2111 2124 2111 2124 0 +16.89(+0.80%)
Jul 15, 2015 2109 2114 2102 2107 0 -1.55(-0.07%)
Jul 14, 2015 2100 2112 2098 2109 0 +9.35(+0.45%)
Jul 13, 2015 2080 2101 2080 2100 0 +22.98(+1.11%)
Jul 10, 2015 2053 2081 2053 2077 0 +25.31(+1.23%)
Jul 09, 2015 2050 2074 2050 2051 0 +4.63(+0.23%)
Jul 08, 2015 2078 2078 2045 2047 0 -34.66(-1.67%)
Jul 07, 2015 2070 2084 2044 2081 0 +12.58(+0.61%)
Jul 06, 2015 2074 2079 2058 2069 0 -8.02(-0.39%)
Jul 02, 2015 2078 2077 2077 2077 2,996,539,904 -0.64(-0.03%)
Jul 01, 2015 2067 2083 2067 2077 0 +14.31(+0.69%)
Jun 30, 2015 2061 2074 2056 2063 0 +5.47(+0.27%)
Jun 29, 2015 2099 2099 2057 2058 0 -43.85(-2.09%)
Jun 26, 2015 2103 2109 2095 2101 0 -0.82(-0.04%)
Jun 25, 2015 2110 2116 2102 2102 0 -6.27(-0.30%)
Jun 24, 2015 2124 2125 2109 2109 0 -15.62(-0.74%)
Jun 23, 2015 2123 2128 2120 2124 0 +1.35(+0.06%)
Jun 22, 2015 2112 2130 2112 2123 0 +12.86(+0.61%)
Jun 19, 2015 2121 2122 2109 2110 0 -11.25(-0.53%)
Jun 18, 2015 2102 2127 2102 2121 0 +20.80(+0.99%)
Jun 17, 2015 2097 2107 2089 2100 0 +4.15(+0.20%)
Jun 16, 2015 2084 2097 2082 2096 0 +11.86(+0.57%)
Jun 15, 2015 2091 2091 2072 2084 0 -9.68(-0.46%)
Jun 12, 2015 2107 2107 2091 2094 0 -14.75(-0.70%)
Jun 11, 2015 2106 2115 2106 2109 0 +3.66(+0.17%)
Jun 10, 2015 2081 2108 2081 2105 0 +25.05(+1.20%)
Jun 09, 2015 2079 2086 2072 2080 0 +0.87(+0.04%)
Jun 08, 2015 2092 2093 2079 2079 0 -13.55(-0.65%)
Jun 05, 2015 2095 2101 2086 2093 3,243,689,984 -3.01(-0.14%)
Jun 04, 2015 2112 2113 2093 2096 0 -18.23(-0.86%)
Jun 03, 2015 2111 2122 2110 2114 0 +4.47(+0.21%)
Jun 02, 2015 2110 2118 2099 2110 0 -2.13(-0.10%)
Jun 01, 2015 2109 2119 2103 2112 0 +4.34(+0.21%)
May 29, 2015 2121 2121 2105 2107 0 -13.40(-0.63%)
May 28, 2015 2122 2122 2113 2121 0 -2.69(-0.13%)
May 27, 2015 2105 2126 2105 2123 0 +19.28(+0.92%)
May 26, 2015 2125 2125 2099 2104 0 -21.86(-1.03%)
May 22, 2015 2130 2126 2126 2126 2,571,859,968 -4.76(-0.22%)
May 21, 2015 2126 2134 2123 2131 0 +4.97(+0.23%)
May 20, 2015 2128 2135 2123 2126 0 -1.98(-0.09%)
May 19, 2015 2129 2133 2124 2128 0 -1.37(-0.06%)
May 18, 2015 2121 2132 2120 2129 0 +6.47(+0.30%)
May 15, 2015 2122 2124 2117 2123 0 +1.63(+0.08%)
May 14, 2015 2100 2121 2100 2121 0 +22.62(+1.08%)
May 13, 2015 2100 2110 2096 2098 0 -0.64(-0.03%)
May 12, 2015 2103 2105 2086 2099 0 -6.21(-0.29%)
May 11, 2015 2116 2118 2105 2105 0 -10.77(-0.51%)
May 08, 2015 2092 2118 2092 2116 0 +28.10(+1.35%)
May 07, 2015 2080 2093 2075 2088 0 +7.85(+0.38%)
May 06, 2015 2091 2098 2068 2080 0 -9.31(-0.45%)
May 05, 2015 2113 2115 2088 2089 0 -25.03(-1.18%)
May 04, 2015 2110 2121 2110 2114 0 +6.20(+0.29%)
May 01, 2015 2087 2108 2086 2108 3,379,389,952 +22.78(+1.09%)
Apr 30, 2015 2106 2106 2078 2086 0 -21.34(-1.01%)
Apr 29, 2015 2112 2114 2097 2107 0 -7.91(-0.37%)
Apr 28, 2015 2108 2116 2095 2115 0 +5.84(+0.28%)
Apr 27, 2015 2119 2126 2107 2109 0 -8.77(-0.41%)
Apr 24, 2015 2113 2121 2113 2118 0 +4.76(+0.23%)
Apr 23, 2015 2107 2120 2103 2113 0 +4.97(+0.24%)
Apr 22, 2015 2098 2110 2091 2108 0 +10.67(+0.51%)
Apr 21, 2015 2103 2110 2094 2097 0 -3.11(-0.15%)
Apr 20, 2015 2084 2104 2084 2100 0 +19.22(+0.92%)
Apr 17, 2015 2103 2103 2072 2081 0 -23.81(-1.13%)
Apr 16, 2015 2106 2111 2100 2105 0 -1.64(-0.08%)
Apr 15, 2015 2098 2112 2098 2107 0 +10.79(+0.51%)
Apr 14, 2015 2092 2099 2083 2096 0 +3.41(+0.16%)
Apr 13, 2015 2102 2108 2092 2092 0 -9.63(-0.46%)
Apr 10, 2015 2092 2103 2092 2102 0 +10.88(+0.52%)
Apr 09, 2015 2081 2093 2074 2091 0 +9.28(+0.45%)
Apr 08, 2015 2077 2087 2073 2082 0 +5.57(+0.27%)
Apr 07, 2015 2081 2090 2076 2076 0 -4.29(-0.21%)
Apr 06, 2015 2065 2087 2057 2081 0 +13.66(+0.66%)
Apr 02, 2015 2060 2067 2067 2067 3,095,960,064 +7.27(+0.35%)
Apr 01, 2015 2068 2068 2048 2060 0 -8.20(-0.40%)
Mar 31, 2015 2084 2084 2067 2068 0 -18.35(-0.88%)
Mar 30, 2015 2064 2089 2064 2086 0 +25.22(+1.22%)
Mar 27, 2015 2056 2063 2053 2061 0 +4.87(+0.24%)
Mar 26, 2015 2060 2067 2046 2056 0 -4.90(-0.24%)
Mar 25, 2015 2093 2097 2061 2061 0 -30.45(-1.46%)
Mar 24, 2015 2104 2108 2092 2092 0 -12.92(-0.61%)
Mar 23, 2015 2108 2115 2104 2104 0 -3.68(-0.17%)
Mar 20, 2015 2090 2114 2090 2108 0 +18.83(+0.90%)
Mar 19, 2015 2099 2099 2086 2089 0 -10.23(-0.49%)
Mar 18, 2015 2073 2107 2061 2100 0 +25.22(+1.22%)
Mar 17, 2015 2081 2081 2065 2074 0 -6.91(-0.33%)
Mar 16, 2015 2055 2081 2055 2081 0 +27.79(+1.35%)
Mar 13, 2015 2065 2065 2041 2053 0 -12.55(-0.61%)
Mar 12, 2015 2041 2066 2041 2066 0 +25.71(+1.26%)
Mar 11, 2015 2045 2050 2040 2040 0 -3.92(-0.19%)
Mar 10, 2015 2076 2076 2044 2044 0 -35.27(-1.70%)
Mar 09, 2015 2072 2083 2072 2079 0 +8.17(+0.39%)
Mar 06, 2015 2101 2101 2067 2071 3,853,570,048 -29.78(-1.42%)
Mar 05, 2015 2099 2104 2095 2101 0 +2.51(+0.12%)
Mar 04, 2015 2097 2101 2094 2099 0 -9.25(-0.44%)
Mar 03, 2015 2116 2116 2102 2108 3,262,299,904 -9.61(-0.45%)
Mar 02, 2015 2105 2118 2104 2117 3,409,489,920 +12.89(+0.61%)
Feb 27, 2015 2111 2113 2104 2104 0 -6.24(-0.30%)
Feb 26, 2015 2114 2114 2104 2111 3,408,689,920 -3.12(-0.15%)
Feb 25, 2015 2115 2120 2110 2114 0 -1.62(-0.08%)
Feb 24, 2015 2109 2118 2106 2115 3,199,840,000 +5.82(+0.28%)
Feb 23, 2015 2110 2110 2103 2110 0 -0.64(-0.03%)
Feb 20, 2015 2098 2111 2085 2110 0 +12.85(+0.61%)
Feb 19, 2015 2099 2102 2091 2097 0 -2.23(-0.11%)
Feb 18, 2015 2099 2100 2092 2100 0 -0.66(-0.03%)
Feb 17, 2015 2096 2101 2090 2100 0 +3.35(+0.16%)
Feb 13, 2015 2089 2097 2097 2097 3,527,450,112 +8.51(+0.41%)
Feb 12, 2015 2070 2089 2070 2088 0 +19.95(+0.96%)
Feb 11, 2015 2069 2073 2058 2069 0 -0.06(-0.00%)
Feb 10, 2015 2049 2071 2049 2069 0 +21.85(+1.07%)
Feb 09, 2015 2053 2056 2042 2047 0 -8.73(-0.42%)
Feb 06, 2015 2062 2072 2050 2055 0 -7.05(-0.34%)
Feb 05, 2015 2043 2064 2043 2063 0 +21.01(+1.03%)
Feb 04, 2015 2049 2055 2038 2042 0 -8.52(-0.42%)
Feb 03, 2015 2023 2050 2023 2050 0 +29.18(+1.44%)
Feb 02, 2015 1997 2022 1981 2021 0 +25.86(+1.30%)
Jan 30, 2015 2019 2023 1993 1995 0 -26.26(-1.30%)
Jan 29, 2015 2002 2025 1989 2021 0 +19.09(+0.95%)
Jan 28, 2015 2032 2042 2001 2002 0 -27.39(-1.35%)
Jan 27, 2015 2048 2048 2027 2030 0 -27.54(-1.34%)
Jan 26, 2015 2050 2058 2041 2057 0 +5.27(+0.26%)
Jan 23, 2015 2063 2063 2051 2052 0 -11.33(-0.55%)
Jan 22, 2015 2034 2065 2026 2063 4,176,049,920 +31.03(+1.53%)
Jan 21, 2015 2020 2038 2012 2032 3,730,070,016 +9.57(+0.47%)
Jan 20, 2015 2021 2029 2004 2023 0 +3.13(+0.15%)
Jan 16, 2015 1992 2019 2019 2019 4,056,410,112 +26.75(+1.34%)
Jan 15, 2015 2014 2021 1991 1993 4,276,720,128 -18.60(-0.92%)
Jan 14, 2015 2018 2018 1988 2011 0 -11.76(-0.58%)
Jan 13, 2015 2032 2057 2008 2023 4,107,300,096 -5.23(-0.26%)
Jan 12, 2015 2046 2049 2023 2028 0 -16.55(-0.81%)
Jan 09, 2015 2063 2064 2038 2045 0 -17.33(-0.84%)
Jan 08, 2015 2031 2064 2031 2062 0 +36.24(+1.79%)
Jan 07, 2015 2006 2030 2006 2026 0 +23.29(+1.16%)
Jan 06, 2015 2022 2030 1992 2003 0 -17.97(-0.89%)
Jan 05, 2015 2054 2054 2017 2021 0 -37.62(-1.83%)
Jan 02, 2015 2059 2072 2046 2058 0 -0.70(-0.03%)
Dec 31, 2014 2082 2059 2059 2059 2,606,070,016 -21.45(-1.03%)
Dec 30, 2014 2088 2088 2080 2080 0 -10.22(-0.49%)
Dec 29, 2014 2088 2094 2086 2091 0 +1.80(+0.09%)
Dec 26, 2014 2084 2093 2084 2089 0 +6.89(+0.33%)
Dec 24, 2014 2083 2082 2082 2082 1,416,979,968 -0.29(-0.01%)
Dec 23, 2014 2081 2087 2080 2082 0 +3.63(+0.17%)
Dec 22, 2014 2069 2079 2069 2079 0 +7.89(+0.38%)
Dec 19, 2014 2061 2078 2061 2071 0 +9.42(+0.46%)
Dec 18, 2014 2019 2061 2019 2061 0 +48.34(+2.40%)
Dec 17, 2014 1974 2017 1974 2013 0 +40.15(+2.04%)
Dec 16, 2014 1987 2017 1973 1973 663,712,704 -16.89(-0.85%)
Dec 15, 2014 2005 2019 1982 1990 0 -12.70(-0.63%)
Dec 12, 2014 2030 2032 2002 2002 0 -33.00(-1.62%)
Dec 11, 2014 2028 2056 2028 2035 0 +9.19(+0.45%)
Dec 10, 2014 2059 2059 2024 2026 0 -33.68(-1.64%)
Dec 09, 2014 2057 2061 2034 2060 0 -0.49(-0.02%)
Dec 08, 2014 2075 2076 2054 2060 0 -15.06(-0.73%)
Dec 05, 2014 2073 2077 2071 2075 0 +3.45(+0.17%)
Dec 04, 2014 2074 2077 2062 2072 0 -2.41(-0.12%)
Dec 03, 2014 2067 2076 2067 2074 0 +7.78(+0.38%)
Dec 02, 2014 2054 2069 2054 2067 0 +13.11(+0.64%)
Dec 01, 2014 2066 2066 2050 2053 0 -14.12(-0.68%)
Nov 28, 2014 2075 2076 2065 2068 0 -5.27(-0.25%)
Nov 26, 2014 2067 2073 2073 2073 2,745,260,032 +5.80(+0.28%)
Nov 25, 2014 2070 2074 2065 2067 0 -2.38(-0.12%)
Nov 24, 2014 2065 2070 2065 2069 0 +5.91(+0.29%)
Nov 21, 2014 2057 2071 2057 2064 0 +10.75(+0.52%)
Nov 20, 2014 2046 2054 2040 2053 0 +4.03(+0.20%)
Nov 19, 2014 2051 2052 2040 2049 0 -3.08(-0.15%)
Nov 18, 2014 2041 2056 2041 2052 0 +10.48(+0.51%)
Nov 17, 2014 2038 2043 2034 2041 0 +1.50(+0.07%)
Nov 14, 2014 2040 2042 2035 2040 0 +0.49(+0.02%)
Nov 13, 2014 2039 2046 2030 2039 0 +1.08(+0.05%)
Nov 12, 2014 2038 2040 2032 2038 0 -1.43(-0.07%)
Nov 11, 2014 2038 2041 2035 2040 0 +1.42(+0.07%)
Nov 10, 2014 2032 2039 2030 2038 0 +6.34(+0.31%)
Nov 07, 2014 2032 2034 2025 2032 0 +0.71(+0.03%)
Nov 06, 2014 2023 2032 2016 2031 0 +7.64(+0.38%)
Nov 05, 2014 2015 2024 2014 2024 0 +11.47(+0.57%)
Nov 04, 2014 2016 2016 2001 2012 0 -5.71(-0.28%)
Nov 03, 2014 2018 2024 2014 2018 0 -0.24(-0.01%)
Oct 31, 2014 2001 2018 2001 2018 0 +23.40(+1.17%)
Oct 30, 2014 1979 1999 1975 1995 0 +12.35(+0.62%)
Oct 29, 2014 1983 1987 1969 1982 0 -2.75(-0.14%)
Oct 28, 2014 1964 1985 1964 1985 0 +23.42(+1.19%)
Oct 27, 2014 1963 1965 1951 1962 0 -2.95(-0.15%)
Oct 24, 2014 1952 1965 1946 1965 0 +13.76(+0.71%)
Oct 23, 2014 1931 1962 1931 1951 0 +23.71(+1.23%)
Oct 22, 2014 1941 1949 1927 1927 3,761,929,984 -14.17(-0.73%)
Oct 21, 2014 1909 1942 1909 1941 0 +37.27(+1.96%)
Oct 20, 2014 1886 1905 1882 1904 0 +17.25(+0.91%)
Oct 17, 2014 1865 1898 1865 1887 187,152,704 +24.00(+1.29%)
Oct 16, 2014 1856 1876 1835 1863 0 +0.27(+0.01%)
Oct 15, 2014 1874 1874 1821 1862 0 -15.21(-0.81%)
Oct 14, 2014 1877 1899 1872 1878 0 +2.96(+0.16%)
Oct 13, 2014 1906 1912 1874 1875 0 -31.39(-1.65%)
Oct 10, 2014 1926 1937 1906 1906 0 -22.08(-1.15%)
Oct 09, 2014 1968 1968 1928 1928 0 -40.68(-2.07%)
Oct 08, 2014 1936 1970 1925 1969 0 +33.79(+1.75%)
Oct 07, 2014 1962 1962 1935 1935 0 -29.72(-1.51%)
Oct 06, 2014 1970 1978 1958 1965 0 -3.08(-0.16%)
Oct 03, 2014 1948 1971 1948 1968 0 +21.73(+1.12%)
Oct 02, 2014 1946 1952 1926 1946 0 +0.01(+0.00%)
Oct 01, 2014 1971 1971 1942 1946 0 -26.13(-1.32%)
Sep 30, 2014 1978 1985 1969 1972 0 -5.51(-0.28%)
Sep 29, 2014 1979 1981 1964 1978 0 -5.05(-0.25%)
Sep 26, 2014 1966 1986 1966 1983 0 +16.86(+0.86%)
Sep 25, 2014 1997 1997 1966 1966 0 -32.31(-1.62%)
Sep 24, 2014 1983 2000 1979 1998 0 +15.53(+0.78%)
Sep 23, 2014 1993 1995 1983 1983 0 -11.52(-0.58%)
Sep 22, 2014 2009 2009 1991 1994 0 -16.11(-0.80%)
Sep 19, 2014 2013 2019 2007 2010 0 -0.96(-0.05%)
Sep 18, 2014 2003 2012 2003 2011 0 +9.79(+0.49%)
Sep 17, 2014 1999 2011 1993 2002 0 +2.59(+0.13%)
Sep 16, 2014 1982 2002 1979 1999 0 +14.85(+0.75%)
Sep 15, 2014 1986 1987 1978 1984 0 -1.41(-0.07%)
Sep 12, 2014 1997 1997 1980 1986 0 -11.91(-0.60%)
Sep 11, 2014 1993 1998 1986 1997 0 +1.76(+0.09%)
Sep 10, 2014 1988 1997 1983 1996 0 +7.25(+0.36%)
Sep 09, 2014 2001 2001 1985 1988 0 -13.10(-0.65%)
Sep 08, 2014 2007 2007 1996 2002 0 -6.17(-0.31%)
Sep 05, 2014 1998 2008 1990 2008 0 +10.06(+0.50%)
Sep 04, 2014 2002 2011 1993 1998 0 -3.07(-0.15%)
Sep 03, 2014 2004 2009 1998 2001 0 -1.56(-0.08%)
Sep 02, 2014 2004 2006 1995 2002 0 -1.09(-0.05%)
Aug 29, 2014 1998 2003 2003 2003 2,259,130,112 +6.63(+0.33%)
Aug 28, 2014 1997 1999 1991 1997 0 -3.38(-0.17%)
Aug 27, 2014 2001 2002 1996 2000 0 +0.10(+0.00%)
Aug 26, 2014 1999 2005 1999 2000 0 +2.10(+0.11%)
Aug 25, 2014 1992 2002 1992 1998 0 +9.52(+0.48%)
Aug 22, 2014 1993 1993 1985 1988 0 -3.97(-0.20%)
Aug 21, 2014 1987 1995 1987 1992 0 +5.86(+0.29%)
Aug 20, 2014 1980 1989 1978 1987 0 +4.91(+0.25%)
Aug 19, 2014 1973 1983 1973 1982 0 +9.86(+0.50%)
Aug 18, 2014 1958 1972 1958 1972 0 +16.68(+0.85%)
Aug 15, 2014 1959 1964 1942 1955 0 -0.12(-0.01%)
Aug 14, 2014 1947 1955 1947 1955 0 +8.46(+0.43%)
Aug 13, 2014 1936 1948 1936 1947 0 +12.97(+0.67%)
Aug 12, 2014 1936 1940 1928 1934 0 -3.17(-0.16%)
Aug 11, 2014 1933 1945 1933 1937 0 +5.33(+0.28%)
Aug 08, 2014 1910 1928 1909 1932 0 +22.02(+1.15%)
Aug 07, 2014 1923 1929 1905 1910 0 -10.67(-0.56%)
Aug 06, 2014 1917 1928 1911 1920 0 +0.03(+0.00%)
Aug 05, 2014 1936 1936 1914 1920 0 -18.78(-0.97%)
Aug 04, 2014 1927 1943 1921 1939 0 +13.84(+0.72%)
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.