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
FTSE 100 Index
(IX:
FTSE
)
8,438.65
-7.15 (-0.08%)
Daily Price
Updated: 4:35 PM EDT, May 16, 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 (%)
May 31, 2001
5797
5830
5734
5796
1,368,029,952
-0.70(-0.01%)
May 30, 2001
5864
5864
5789
5797
1,362,278,016
-67.00(-1.14%)
May 29, 2001
5890
5907
5841
5864
1,013,593,024
-25.90(-0.44%)
May 28, 2001
5890
5890
5890
5890
0
+0.00(+0.00%)
May 27, 2001
5890
5890
5890
5890
0
+0.00(+0.00%)
May 25, 2001
5916
5930
5860
5890
901,014,976
-26.10(-0.44%)
May 24, 2001
5897
5950
5889
5916
886,102,016
+18.40(+0.31%)
May 23, 2001
5977
5977
5897
5898
1,066,536,000
-79.10(-1.32%)
May 22, 2001
5942
5994
5937
5977
1,524,011,008
+35.00(+0.59%)
May 21, 2001
5915
5978
5898
5942
912,076,032
+0.00(+0.00%)
May 20, 2001
5915
5978
5898
5942
912,076,032
+26.60(+0.45%)
May 18, 2001
5904
5942
5889
5915
1,052,412,992
+10.40(+0.18%)
May 17, 2001
5884
5968
5884
5905
1,503,362,944
+20.60(+0.35%)
May 16, 2001
5843
5885
5768
5884
1,299,735,040
+41.10(+0.70%)
May 15, 2001
5690
5858
5690
5843
1,101,073,024
+152.40(+2.68%)
May 14, 2001
5897
5897
5690
5690
970,099,008
+0.00(+0.00%)
May 13, 2001
5897
5897
5690
5690
970,099,008
-206.30(-3.50%)
May 11, 2001
5964
5978
5890
5897
1,202,302,976
-67.20(-1.13%)
May 10, 2001
5894
5988
5874
5964
1,458,984,960
+70.30(+1.19%)
May 09, 2001
5886
5905
5827
5894
1,122,030,976
+7.30(+0.12%)
May 08, 2001
5870
5894
5843
5886
1,242,573,056
+16.10(+0.27%)
May 07, 2001
5870
5870
5870
5870
0
+0.00(+0.00%)
May 06, 2001
5870
5870
5870
5870
0
+0.00(+0.00%)
May 04, 2001
5766
5872
5754
5870
1,302,944,000
+104.50(+1.81%)
May 03, 2001
5904
5904
5756
5766
1,833,419,008
-138.40(-2.34%)
May 02, 2001
5928
5964
5896
5904
1,807,250,944
-23.80(-0.40%)
May 01, 2001
5967
5967
5917
5928
820,044,032
-39.00(-0.65%)
Apr 30, 2001
5951
5995
5948
5967
915,480,000
+0.00(+0.00%)
Apr 29, 2001
5951
5995
5948
5967
915,480,000
+15.60(+0.26%)
Apr 27, 2001
5868
5977
5838
5951
1,156,833,024
+83.10(+1.42%)
Apr 26, 2001
5828
5868
5778
5868
1,207,724,032
+40.80(+0.70%)
Apr 25, 2001
5840
5840
5788
5828
1,211,396,992
-12.80(-0.22%)
Apr 24, 2001
5871
5911
5824
5840
1,147,117,952
-31.00(-0.53%)
Apr 23, 2001
5880
5889
5834
5871
1,044,822,976
+0.00(+0.00%)
Apr 22, 2001
5880
5889
5834
5871
1,044,822,976
-8.50(-0.14%)
Apr 20, 2001
5872
5898
5820
5880
1,199,469,952
+8.20(+0.14%)
Apr 19, 2001
5890
5943
5845
5872
1,832,588,032
-18.60(-0.32%)
Apr 18, 2001
5761
5903
5761
5890
1,421,485,952
+129.10(+2.24%)
Apr 17, 2001
5767
5774
5655
5761
1,044,552,000
-5.50(-0.10%)
Apr 16, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 15, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 13, 2001
5767
5767
5767
5767
0
+0.00(+0.00%)
Apr 12, 2001
5788
5796
5735
5767
859,678,976
-21.50(-0.37%)
Apr 11, 2001
5803
5841
5767
5788
1,508,439,040
-14.90(-0.26%)
Apr 10, 2001
5663
5808
5663
5803
1,475,426,048
+139.70(+2.47%)
Apr 09, 2001
5602
5680
5570
5663
1,008,424,000
+0.00(+0.00%)
Apr 08, 2001
5602
5680
5570
5663
1,008,424,000
+61.80(+1.10%)
Apr 06, 2001
5622
5686
5543
5602
1,039,958,016
-20.30(-0.36%)
Apr 05, 2001
5536
5659
5529
5622
1,326,086,016
+86.10(+1.56%)
Apr 04, 2001
5463
5537
5354
5536
1,444,764,032
+72.60(+1.33%)
Apr 03, 2001
5618
5618
5460
5463
1,230,632,960
-155.40(-2.77%)
Apr 02, 2001
5634
5654
5559
5618
931,435,008
+0.00(+0.00%)
Apr 01, 2001
5634
5654
5559
5618
931,435,008
-15.20(-0.27%)
Mar 31, 2001
5588
5665
5574
5634
1,167,826,048
+45.30(+0.81%)
Mar 30, 2001
5614
5614
5520
5588
1,370,187,008
-25.60(-0.46%)
Mar 29, 2001
5728
5728
5592
5614
1,148,621,952
-114.10(-1.99%)
Mar 28, 2001
5577
5728
5546
5728
1,251,084,032
+151.50(+2.72%)
Mar 27, 2001
5402
5581
5402
5577
1,114,983,936
+0.00(+0.00%)
Mar 26, 2001
5402
5581
5402
5577
1,114,983,936
+174.30(+3.23%)
Mar 24, 2001
5315
5438
5315
5402
1,279,995,008
+87.50(+1.65%)
Mar 23, 2001
5541
5541
5280
5315
1,669,368,960
-225.90(-4.08%)
Mar 22, 2001
5647
5647
5496
5541
1,329,907,968
-106.10(-1.88%)
Mar 21, 2001
5552
5647
5552
5647
1,205,264,000
+95.20(+1.71%)
Mar 20, 2001
5563
5609
5536
5552
1,047,462,016
+0.00(+0.00%)
Mar 19, 2001
5563
5609
5536
5552
1,047,462,016
-11.20(-0.20%)
Mar 17, 2001
5729
5729
5556
5563
1,357,289,984
-166.40(-2.90%)
Mar 16, 2001
5626
5729
5595
5729
1,396,920,064
+103.20(+1.83%)
Mar 15, 2001
5721
5742
5471
5626
1,689,746,944
-94.70(-1.66%)
Mar 14, 2001
5826
5826
5721
5721
1,264,301,056
-105.80(-1.82%)
Mar 13, 2001
5917
5917
5786
5826
954,406,976
+0.00(+0.00%)
Mar 12, 2001
5917
5917
5786
5826
954,406,976
-90.80(-1.53%)
Mar 10, 2001
6003
6003
5909
5917
854,593,024
-85.90(-1.43%)
Mar 09, 2001
6002
6050
5982
6003
1,306,219,008
+1.40(+0.02%)
Mar 08, 2001
6012
6035
5970
6002
1,301,026,944
-10.20(-0.17%)
Mar 07, 2001
5931
6028
5928
6012
1,448,595,968
+80.70(+1.36%)
Mar 06, 2001
5859
5931
5857
5931
948,673,984
+0.00(+0.00%)
Mar 05, 2001
5859
5931
5857
5931
948,673,984
+72.70(+1.24%)
Mar 03, 2001
5909
5924
5830
5859
1,269,277,056
-50.00(-0.85%)
Mar 02, 2001
5918
5949
5868
5909
1,356,359,040
-9.30(-0.16%)
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.