Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(DJI:
DJI
)
38,675.68
USD
+450.02 (+1.18%)
Daily Price
Updated: 4:15 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8189
8308
8137
8168
341,401,024
-17.61(-0.22%)
Apr 29, 2009
8018
8258
8018
8186
300,335,200
+168.78(+2.11%)
Apr 28, 2009
8024
8092
7939
8017
274,713,152
-8.05(-0.10%)
Apr 27, 2009
8074
8123
7987
8025
282,994,592
-51.29(-0.64%)
Apr 24, 2009
7957
8128
7957
8076
402,723,200
+119.23(+1.50%)
Apr 23, 2009
7887
7979
7804
7957
327,239,968
+70.49(+0.89%)
Apr 22, 2009
7965
8045
7868
7887
387,027,072
-82.99(-1.04%)
Apr 21, 2009
7842
7979
7792
7970
424,027,776
+127.83(+1.63%)
Apr 20, 2009
8129
8129
7840
7842
453,661,248
-289.60(-3.56%)
Apr 17, 2009
8125
8191
8087
8131
537,674,432
+5.90(+0.07%)
Apr 16, 2009
8029
8168
7963
8125
359,473,600
+95.81(+1.19%)
Apr 15, 2009
7915
8041
7870
8030
413,275,520
+109.44(+1.38%)
Apr 14, 2009
8057
8057
7902
7920
513,009,504
-137.63(-1.71%)
Apr 13, 2009
8082
8113
7964
8058
424,246,560
-25.57(-0.32%)
Apr 09, 2009
7840
8083
8083
8083
462,060,000
+246.27(+3.14%)
Apr 08, 2009
7789
7888
7751
7837
255,350,624
+47.55(+0.61%)
Apr 07, 2009
7969
7969
7762
7790
276,924,032
-186.29(-2.34%)
Apr 06, 2009
8016
8016
7862
7976
247,403,520
-41.74(-0.52%)
Apr 03, 2009
7981
8020
7897
8018
308,209,792
+39.51(+0.50%)
Apr 02, 2009
7764
8076
7764
7978
442,817,568
+216.48(+2.79%)
Apr 01, 2009
7606
7789
7484
7762
361,336,672
+152.68(+2.01%)
Mar 31, 2009
7524
7725
7523
7609
399,840,736
+86.90(+1.16%)
Mar 30, 2009
7773
7773
7438
7522
383,260,000
-402.54(-5.08%)
Mar 26, 2009
7752
7931
7752
7925
397,262,112
+174.75(+2.25%)
Mar 25, 2009
7660
7864
7550
7750
454,092,160
+89.84(+1.17%)
Mar 24, 2009
7773
7797
7647
7660
379,672,512
-115.89(-1.49%)
Mar 23, 2009
7279
7781
7542
7776
515,597,024
+497.48(+6.84%)
Mar 20, 2009
7402
7461
7258
7278
672,952,640
-122.42(-1.65%)
Mar 19, 2009
7490
7548
7369
7401
559,917,504
-85.78(-1.15%)
Mar 18, 2009
7396
7572
7257
7487
584,112,512
+90.88(+1.23%)
Mar 17, 2009
7218
7397
7172
7396
391,883,040
+178.73(+2.48%)
Mar 16, 2009
7225
7393
7207
7217
586,973,824
-7.01(-0.10%)
Mar 13, 2009
7167
7243
7106
7224
479,009,792
+53.92(+0.75%)
Mar 12, 2009
6932
7185
6872
7170
488,687,552
+239.66(+3.46%)
Mar 11, 2009
6923
7015
6868
6930
524,426,848
+3.91(+0.06%)
Mar 10, 2009
6547
6926
6547
6926
640,023,808
+379.44(+5.80%)
Mar 09, 2009
6626
6710
6517
6547
365,989,280
-79.89(-1.21%)
Mar 06, 2009
6595
6755
6470
6627
425,166,784
+7.01(+0.11%)
Mar 05, 2009
6874
6874
6544
6620
309,779,392
-255.91(-3.72%)
Mar 04, 2009
6726
6979
6726
6876
464,828,096
+112.55(+1.66%)
Mar 02, 2009
7056
7059
6755
6763
568,668,608
-299.64(-4.24%)
Feb 27, 2009
7181
7195
7034
7063
667,954,048
-119.15(-1.66%)
Feb 26, 2009
7269
7402
7174
7182
321,301,920
-88.81(-1.22%)
Feb 25, 2009
7350
7405
7157
7271
450,271,168
-80.05(-1.09%)
Feb 24, 2009
7115
7379
7114
7351
468,014,528
+236.16(+3.32%)
Feb 23, 2009
7366
7441
7106
7115
406,147,488
-250.89(-3.41%)
Feb 20, 2009
7461
7469
7249
7366
0
-100.28(-1.34%)
Feb 19, 2009
7555
7615
7448
7466
301,476,544
-89.68(-1.19%)
Feb 18, 2009
7546
7618
7480
7556
268,217,280
+3.03(+0.04%)
Feb 17, 2009
7846
7846
7551
7553
332,848,416
-297.81(-3.79%)
Feb 16, 2009
7850
7850
7850
7850
0
+0.00(+0.00%)
Feb 13, 2009
7933
7971
7840
7850
0
-82.35(-1.04%)
Feb 12, 2009
7932
7939
7694
7933
331,956,640
-6.77(-0.09%)
Feb 11, 2009
7887
7984
7852
7940
270,283,840
+50.65(+0.64%)
Feb 10, 2009
8269
8269
7849
7889
449,893,568
-381.99(-4.62%)
Feb 09, 2009
8281
8315
8196
8271
289,279,008
-9.72(-0.12%)
Feb 06, 2009
8056
8312
8052
8281
396,377,408
+217.52(+2.70%)
Feb 05, 2009
7955
8108
7845
8063
390,974,368
+106.41(+1.34%)
Feb 04, 2009
8070
8162
7929
7957
345,515,904
-121.70(-1.51%)
Feb 03, 2009
7937
8112
7906
8078
313,086,560
+141.53(+1.78%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.