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 )

5,064.20 USD +45.81 (+0.91%)
Daily Price Updated: 4:15 PM EDT, May 2, 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, 2008 1281 1285 1266 1267 0 -16.88(-1.31%)
Jul 30, 2008 1265 1284 1265 1284 0 +21.06(+1.67%)
Jul 29, 2008 1236 1263 1236 1263 0 +28.83(+2.34%)
Jul 28, 2008 1258 1260 1234 1234 0 -23.39(-1.86%)
Jul 25, 2008 1254 1263 1252 1258 0 +5.22(+0.42%)
Jul 24, 2008 1283 1283 1251 1253 0 -29.65(-2.31%)
Jul 23, 2008 1279 1291 1276 1282 0 +5.19(+0.41%)
Jul 22, 2008 1257 1277 1249 1277 0 +17.00(+1.35%)
Jul 21, 2008 1262 1268 1256 1260 0 -0.68(-0.05%)
Jul 18, 2008 1258 1262 1252 1261 0 +0.36(+0.03%)
Jul 17, 2008 1246 1262 1241 1260 0 +14.96(+1.20%)
Jul 16, 2008 1215 1246 1211 1245 0 +30.45(+2.51%)
Jul 15, 2008 1227 1234 1200 1215 0 -13.39(-1.09%)
Jul 14, 2008 1242 1254 1225 1228 0 -11.19(-0.90%)
Jul 11, 2008 1249 1253 1225 1239 0 -13.90(-1.11%)
Jul 10, 2008 1245 1258 1237 1253 0 +8.70(+0.70%)
Jul 09, 2008 1273 1277 1245 1245 0 -29.01(-2.28%)
Jul 08, 2008 1252 1274 1243 1274 0 +21.39(+1.71%)
Jul 07, 2008 1263 1274 1241 1252 0 -10.59(-0.84%)
Jul 04, 2008 1263 1263 1263 1263 0 +0.00(+0.00%)
Jul 03, 2008 1263 1271 1252 1263 0 +1.38(+0.11%)
Jul 02, 2008 1286 1292 1262 1262 0 -23.39(-1.82%)
Jul 01, 2008 1277 1285 1261 1285 0 +4.91(+0.38%)
Jun 30, 2008 1278 1290 1275 1280 0 +1.62(+0.13%)
Jun 27, 2008 1284 1289 1272 1278 0 -4.77(-0.37%)
Jun 26, 2008 1316 1316 1283 1283 0 -38.82(-2.94%)
Jun 25, 2008 1315 1336 1315 1322 0 +7.68(+0.58%)
Jun 24, 2008 1317 1326 1304 1314 0 -3.71(-0.28%)
Jun 23, 2008 1320 1324 1315 1318 0 +0.07(+0.01%)
Jun 20, 2008 1341 1341 1314 1318 0 -24.90(-1.85%)
Jun 19, 2008 1337 1348 1330 1343 0 +5.02(+0.38%)
Jun 18, 2008 1350 1350 1333 1338 0 -13.12(-0.97%)
Jun 17, 2008 1361 1367 1351 1351 0 -9.21(-0.68%)
Jun 16, 2008 1359 1365 1352 1360 0 +0.11(+0.01%)
Jun 13, 2008 1342 1360 1342 1360 0 +20.16(+1.50%)
Jun 12, 2008 1336 1353 1331 1340 0 +4.38(+0.33%)
Jun 11, 2008 1357 1357 1335 1335 0 -22.95(-1.69%)
Jun 10, 2008 1361 1367 1355 1358 0 -3.32(-0.24%)
Jun 09, 2008 1361 1371 1351 1362 0 +1.08(+0.08%)
Jun 06, 2008 1400 1400 1360 1361 0 -43.37(-3.09%)
Jun 05, 2008 1377 1404 1377 1404 0 +26.85(+1.95%)
Jun 04, 2008 1376 1388 1372 1377 0 -0.45(-0.03%)
Jun 03, 2008 1386 1393 1370 1378 0 -8.02(-0.58%)
Jun 02, 2008 1400 1400 1378 1386 0 -14.71(-1.05%)
May 30, 2008 1398 1404 1398 1400 0 +2.12(+0.15%)
May 29, 2008 1390 1406 1389 1398 0 +7.42(+0.53%)
May 28, 2008 1387 1391 1378 1391 0 +5.49(+0.40%)
May 27, 2008 1376 1387 1373 1385 0 +9.42(+0.68%)
May 26, 2008 1376 1376 1376 1376 0 +0.00(+0.00%)
May 23, 2008 1392 1392 1374 1376 0 -18.42(-1.32%)
May 22, 2008 1391 1399 1390 1394 0 +3.64(+0.26%)
May 21, 2008 1414 1419 1389 1391 0 -22.69(-1.61%)
May 20, 2008 1424 1424 1409 1413 0 -13.23(-0.93%)
May 19, 2008 1425 1440 1422 1427 0 +1.28(+0.09%)
May 16, 2008 1424 1426 1414 1425 0 +1.78(+0.13%)
May 15, 2008 1408 1424 1407 1424 0 +14.91(+1.06%)
May 14, 2008 1406 1420 1406 1409 0 +5.62(+0.40%)
May 13, 2008 1404 1406 1396 1403 0 -0.54(-0.04%)
May 12, 2008 1389 1404 1386 1404 0 +15.30(+1.10%)
May 09, 2008 1395 1393 1384 1388 0 -9.40(-0.67%)
May 08, 2008 1394 1402 1389 1398 0 +5.11(+0.37%)
May 07, 2008 1417 1420 1391 1393 0 -25.69(-1.81%)
May 06, 2008 1406 1422 1397 1418 0 +10.77(+0.77%)
May 05, 2008 1415 1415 1404 1407 0 -6.41(-0.45%)
May 02, 2008 1409 1423 1406 1414 0 +4.56(+0.32%)
May 01, 2008 1386 1410 1383 1409 0 +23.75(+1.71%)
Apr 30, 2008 1391 1405 1384 1386 0 -5.35(-0.38%)
Apr 29, 2008 1396 1397 1387 1391 0 -5.43(-0.39%)
Apr 28, 2008 1398 1403 1394 1396 0 -1.47(-0.11%)
Apr 25, 2008 1388 1399 1380 1398 0 +9.02(+0.65%)
Apr 24, 2008 1381 1398 1371 1389 0 +8.89(+0.64%)
Apr 23, 2008 1378 1388 1372 1380 0 +3.99(+0.29%)
Apr 22, 2008 1386 1386 1370 1376 0 -12.23(-0.88%)
Apr 21, 2008 1388 1390 1379 1388 0 -2.16(-0.16%)
Apr 18, 2008 1369 1396 1369 1390 0 +24.77(+1.81%)
Apr 17, 2008 1363 1369 1357 1366 0 +0.85(+0.06%)
Apr 16, 2008 1337 1365 1337 1365 0 +30.28(+2.27%)
Apr 15, 2008 1332 1338 1324 1334 0 +6.11(+0.46%)
Apr 14, 2008 1332 1336 1326 1328 0 -4.51(-0.34%)
Apr 11, 2008 1358 1358 1331 1333 0 -27.72(-2.04%)
Apr 10, 2008 1355 1367 1350 1361 0 +6.06(+0.45%)
Apr 09, 2008 1366 1368 1350 1354 0 -11.05(-0.81%)
Apr 08, 2008 1370 1370 1361 1366 0 -7.00(-0.51%)
Apr 07, 2008 1374 1386 1369 1373 0 +2.14(+0.16%)
Apr 04, 2008 1370 1381 1363 1370 0 +1.09(+0.08%)
Apr 03, 2008 1366 1376 1359 1369 0 +1.78(+0.13%)
Apr 02, 2008 1370 1378 1362 1368 0 -2.65(-0.19%)
Apr 01, 2008 1326 1370 1326 1370 0 +47.48(+3.59%)
Mar 31, 2008 1316 1329 1313 1323 0 +7.48(+0.57%)
Mar 28, 2008 1327 1335 1313 1315 0 -10.54(-0.80%)
Mar 27, 2008 1340 1346 1326 1326 0 -15.37(-1.15%)
Mar 26, 2008 1352 1352 1337 1341 0 -11.86(-0.88%)
Mar 25, 2008 1349 1357 1341 1353 0 +3.11(+0.23%)
Mar 24, 2008 1330 1360 1330 1350 0 +20.37(+1.53%)
Mar 21, 2008 1330 1330 1330 1330 0 +0.00(+0.00%)
Mar 20, 2008 1300 1331 1295 1330 0 +31.09(+2.39%)
Mar 19, 2008 1331 1342 1298 1298 0 -32.32(-2.43%)
Mar 18, 2008 1277 1331 1277 1331 0 +54.14(+4.24%)
Mar 17, 2008 1283 1288 1257 1277 0 -11.54(-0.90%)
Mar 14, 2008 1298 1315 1275 1288 0 -27.34(-2.08%)
Mar 13, 2008 1305 1322 1282 1315 0 +6.71(+0.51%)
Mar 12, 2008 1321 1333 1308 1309 0 -11.88(-0.90%)
Mar 11, 2008 1274 1321 1274 1321 0 +47.28(+3.71%)
Mar 10, 2008 1293 1294 1273 1273 0 -20.00(-1.55%)
Mar 07, 2008 1302 1310 1282 1293 0 -10.97(-0.84%)
Mar 06, 2008 1332 1332 1303 1304 0 -29.36(-2.20%)
Mar 05, 2008 1328 1344 1321 1334 0 +6.95(+0.52%)
Mar 04, 2008 1330 1331 1307 1327 0 -4.59(-0.34%)
Mar 03, 2008 1330 1335 1320 1331 0 +0.71(+0.05%)
Feb 29, 2008 1364 1364 1325 1331 0 -37.05(-2.71%)
Feb 28, 2008 1378 1378 1363 1368 0 -12.34(-0.89%)
Feb 27, 2008 1379 1388 1372 1380 0 -1.27(-0.09%)
Feb 26, 2008 1372 1387 1363 1381 0 +9.49(+0.69%)
Feb 25, 2008 1353 1374 1346 1372 0 +18.69(+1.38%)
Feb 22, 2008 1344 1354 1327 1353 0 +10.58(+0.79%)
Feb 21, 2008 1362 1368 1339 1343 0 -17.50(-1.29%)
Feb 20, 2008 1348 1364 1337 1360 0 +11.25(+0.83%)
Feb 19, 2008 1356 1367 1345 1349 0 -1.21(-0.09%)
Feb 18, 2008 1350 1350 1350 1350 0 +0.00(+0.00%)
Feb 15, 2008 1348 1350 1338 1350 0 +1.13(+0.08%)
Feb 14, 2008 1367 1368 1347 1349 0 -18.35(-1.34%)
Feb 13, 2008 1353 1369 1351 1367 0 +18.35(+1.36%)
Feb 12, 2008 1341 1362 1339 1349 0 +9.73(+0.73%)
Feb 11, 2008 1332 1341 1320 1339 0 +7.84(+0.59%)
Feb 08, 2008 1337 1341 1321 1331 0 -5.62(-0.42%)
Feb 07, 2008 1324 1347 1317 1337 0 +10.46(+0.79%)
Feb 06, 2008 1339 1352 1324 1326 0 -10.19(-0.76%)
Feb 05, 2008 1380 1380 1337 1337 0 -44.18(-3.20%)
Feb 04, 2008 1395 1395 1380 1381 0 -14.60(-1.05%)
Feb 01, 2008 1379 1396 1376 1395 0 +16.87(+1.22%)
Jan 31, 2008 1352 1386 1334 1379 0 +22.74(+1.68%)
Jan 30, 2008 1362 1386 1353 1356 0 -6.49(-0.48%)
Jan 29, 2008 1356 1365 1350 1362 0 +8.34(+0.62%)
Jan 28, 2008 1331 1354 1322 1354 0 +23.35(+1.75%)
Jan 25, 2008 1357 1369 1328 1331 0 -21.46(-1.59%)
Jan 24, 2008 1340 1355 1334 1352 0 +13.47(+1.01%)
Jan 23, 2008 1310 1339 1270 1339 0 +28.10(+2.14%)
Jan 22, 2008 1313 1322 1282 1310 0 -14.69(-1.11%)
Jan 21, 2008 1325 1325 1325 1325 0 +0.00(+0.00%)
Jan 18, 2008 1346 1347 1313 1325 0 -8.06(-0.60%)
Jan 17, 2008 1375 1378 1331 1333 0 -39.95(-2.91%)
Jan 16, 2008 1377 1392 1364 1373 0 -7.75(-0.56%)
Jan 15, 2008 1412 1412 1381 1381 0 -35.30(-2.49%)
Jan 14, 2008 1403 1418 1403 1416 0 +15.23(+1.09%)
Jan 11, 2008 1420 1420 1395 1401 0 -19.31(-1.36%)
Jan 10, 2008 1407 1429 1395 1420 0 +11.20(+0.79%)
Jan 09, 2008 1390 1409 1379 1409 0 +18.94(+1.36%)
Jan 08, 2008 1416 1430 1388 1390 0 -25.99(-1.84%)
Jan 07, 2008 1414 1424 1403 1416 0 +4.55(+0.32%)
Jan 04, 2008 1444 1444 1411 1412 0 -35.53(-2.46%)
Jan 03, 2008 1448 1457 1444 1447 0 +0.00(+0.00%)
Jan 02, 2008 1468 1472 1442 1447 0 -21.20(-1.44%)
Jan 01, 2008 1468 1468 1468 1468 0 +0.00(+0.00%)
Dec 31, 2007 1475 1476 1465 1468 0 -10.13(-0.69%)
Dec 28, 2007 1480 1488 1472 1478 0 +2.22(+0.15%)
Dec 27, 2007 1495 1495 1476 1476 0 -21.39(-1.43%)
Dec 26, 2007 1495 1499 1488 1498 0 +1.21(+0.08%)
Dec 24, 2007 1485 1498 1485 1496 0 +11.99(+0.81%)
Dec 21, 2007 1463 1485 1463 1484 0 +24.34(+1.67%)
Dec 20, 2007 1456 1462 1447 1460 0 +7.12(+0.49%)
Dec 19, 2007 1455 1464 1445 1453 0 -1.98(-0.14%)
Dec 18, 2007 1446 1460 1436 1455 0 +9.08(+0.63%)
Dec 17, 2007 1465 1465 1445 1446 0 -22.05(-1.50%)
Dec 14, 2007 1486 1486 1468 1468 0 -20.46(-1.37%)
Dec 13, 2007 1483 1489 1469 1488 0 +1.82(+0.12%)
Dec 12, 2007 1488 1512 1468 1487 0 +8.94(+0.61%)
Dec 11, 2007 1517 1524 1476 1478 0 -38.31(-2.53%)
Dec 10, 2007 1505 1518 1505 1516 0 +11.30(+0.75%)
Dec 07, 2007 1509 1511 1503 1505 0 -2.68(-0.18%)
Dec 06, 2007 1485 1508 1482 1507 0 +22.33(+1.50%)
Dec 05, 2007 1465 1486 1465 1485 0 +22.22(+1.52%)
Dec 04, 2007 1471 1471 1461 1463 0 -9.63(-0.65%)
Dec 03, 2007 1480 1481 1470 1472 0 -8.72(-0.59%)
Nov 30, 2007 1472 1489 1471 1481 0 +11.42(+0.78%)
Nov 29, 2007 1467 1473 1458 1470 0 +0.70(+0.05%)
Nov 28, 2007 1433 1472 1433 1469 0 +40.79(+2.86%)
Nov 27, 2007 1410 1429 1408 1428 0 +21.01(+1.49%)
Nov 26, 2007 1441 1446 1406 1407 0 -33.48(-2.32%)
Nov 23, 2007 1418 1441 1418 1441 0 +23.93(+1.69%)
Nov 21, 2007 1435 1436 1416 1417 0 -22.93(-1.59%)
Nov 20, 2007 1435 1453 1419 1440 0 +6.43(+0.45%)
Nov 19, 2007 1457 1457 1430 1433 0 -25.47(-1.75%)
Nov 16, 2007 1453 1462 1444 1459 0 +7.59(+0.52%)
Nov 15, 2007 1468 1473 1443 1451 0 -19.43(-1.32%)
Nov 14, 2007 1483 1491 1467 1471 0 -10.47(-0.71%)
Nov 13, 2007 1441 1481 1441 1481 0 +41.87(+2.91%)
Nov 12, 2007 1454 1465 1439 1439 0 -14.52(-1.00%)
Nov 09, 2007 1468 1474 1449 1454 0 -21.07(-1.43%)
Nov 08, 2007 1475 1482 1450 1475 0 -0.85(-0.06%)
Nov 07, 2007 1515 1515 1475 1476 0 -44.65(-2.94%)
Nov 06, 2007 1505 1521 1499 1520 0 +18.10(+1.20%)
Nov 05, 2007 1506 1511 1490 1502 0 -7.48(-0.50%)
Nov 02, 2007 1511 1513 1493 1510 0 +1.21(+0.08%)
Nov 01, 2007 1546 1546 1507 1508 0 -40.94(-2.64%)
Oct 31, 2007 1532 1550 1529 1549 0 +18.36(+1.20%)
Oct 30, 2007 1539 1539 1530 1531 0 -9.96(-0.65%)
Oct 29, 2007 1537 1545 1536 1541 0 +5.70(+0.37%)
Oct 26, 2007 1522 1536 1520 1535 0 +20.88(+1.38%)
Oct 25, 2007 1516 1523 1500 1514 0 -1.48(-0.10%)
Oct 24, 2007 1517 1517 1490 1516 0 -3.71(-0.24%)
Oct 23, 2007 1509 1520 1504 1520 0 +18.96(+1.26%)
Oct 19, 2007 1540 1540 1500 1501 0 -39.45(-2.56%)
Oct 18, 2007 1539 1543 1532 1540 0 -1.16(-0.08%)
Oct 17, 2007 1544 1551 1526 1541 0 +2.71(+0.18%)
Oct 16, 2007 1548 1548 1536 1539 0 -10.18(-0.66%)
Oct 15, 2007 1562 1565 1541 1549 0 -13.09(-0.84%)
Oct 12, 2007 1555 1563 1554 1562 0 +7.39(+0.48%)
Oct 11, 2007 1565 1576 1547 1554 0 -8.06(-0.52%)
Oct 10, 2007 1565 1565 1555 1562 0 -2.68(-0.17%)
Oct 09, 2007 1553 1565 1552 1565 0 +12.57(+0.81%)
Oct 08, 2007 1554 1557 1549 1553 0 -5.01(-0.32%)
Oct 05, 2007 1544 1562 1544 1558 0 +14.75(+0.96%)
Oct 04, 2007 1540 1544 1538 1543 0 +3.25(+0.21%)
Oct 03, 2007 1546 1546 1536 1540 0 -7.04(-0.46%)
Oct 02, 2007 1547 1548 1540 1547 0 -0.41(-0.03%)
Oct 01, 2007 1527 1549 1527 1547 0 +20.29(+1.33%)
Sep 28, 2007 1531 1534 1522 1527 0 -4.63(-0.30%)
Sep 27, 2007 1527 1532 1526 1531 0 +5.96(+0.39%)
Sep 26, 2007 1519 1529 1519 1525 0 +8.21(+0.54%)
Sep 25, 2007 1516 1518 1507 1517 0 -0.52(-0.03%)
Sep 24, 2007 1526 1530 1516 1518 0 -8.02(-0.53%)
Sep 21, 2007 1520 1531 1519 1526 0 +7.00(+0.46%)
Sep 20, 2007 1529 1529 1516 1519 0 -10.28(-0.67%)
Sep 19, 2007 1520 1539 1520 1529 0 +9.25(+0.61%)
Sep 18, 2007 1478 1520 1477 1520 0 +43.13(+2.92%)
Sep 17, 2007 1483 1484 1472 1477 0 -7.60(-0.51%)
Sep 14, 2007 1482 1486 1473 1484 0 +0.30(+0.02%)
Sep 13, 2007 1471 1490 1471 1484 0 +12.39(+0.84%)
Sep 12, 2007 1471 1480 1466 1472 0 +0.07(+0.00%)
Sep 11, 2007 1453 1472 1452 1471 0 +19.79(+1.36%)
Sep 10, 2007 1455 1462 1439 1452 0 -1.85(-0.13%)
Sep 07, 2007 1475 1479 1449 1454 0 -25.00(-1.69%)
Sep 06, 2007 1472 1481 1467 1479 0 +6.26(+0.43%)
Sep 05, 2007 1489 1489 1466 1472 0 -17.13(-1.15%)
Sep 04, 2007 1474 1496 1472 1489 0 +15.43(+1.05%)
Aug 31, 2007 1458 1481 1458 1474 0 +16.35(+1.12%)
Aug 30, 2007 1464 1468 1451 1458 0 -6.12(-0.42%)
Aug 29, 2007 1434 1464 1432 1464 0 +31.40(+2.19%)
Aug 28, 2007 1465 1467 1432 1432 0 -34.43(-2.35%)
Aug 27, 2007 1479 1479 1466 1467 0 -12.58(-0.85%)
Aug 24, 2007 1462 1479 1461 1479 0 +16.87(+1.15%)
Aug 23, 2007 1465 1472 1454 1462 0 -1.57(-0.11%)
Aug 22, 2007 1447 1465 1447 1464 0 +16.95(+1.17%)
Aug 21, 2007 1445 1455 1440 1447 0 +1.57(+0.11%)
Aug 20, 2007 1446 1452 1431 1446 0 -0.39(-0.03%)
Aug 17, 2007 1416 1450 1411 1446 0 +34.67(+2.46%)
Aug 16, 2007 1407 1416 1371 1411 0 +4.57(+0.32%)
Aug 15, 2007 1426 1441 1404 1407 0 -19.84(-1.39%)
Aug 14, 2007 1453 1457 1426 1427 0 -26.38(-1.82%)
Aug 13, 2007 1455 1466 1452 1453 0 -0.72(-0.05%)
Aug 10, 2007 1450 1462 1430 1454 0 +0.55(+0.04%)
Aug 09, 2007 1497 1497 1453 1453 0 -44.40(-2.96%)
Aug 08, 2007 1476 1503 1476 1497 0 +20.78(+1.41%)
Aug 07, 2007 1468 1488 1457 1477 0 +9.04(+0.62%)
Aug 06, 2007 1433 1468 1427 1468 0 +34.61(+2.42%)
Aug 03, 2007 1472 1473 1433 1433 0 -39.14(-2.66%)
Aug 02, 2007 1465 1476 1461 1472 0 +6.39(+0.44%)
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.