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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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, 2013
8028
8031
7913
7947
134,198,704
-74.60(-0.93%)
May 30, 2013
7996
8066
7987
8022
79,066,896
-7.00(-0.09%)
May 29, 2013
8206
8208
8024
8029
101,494,600
-192.60(-2.34%)
May 28, 2013
8213
8240
8207
8221
44,228,600
+58.20(+0.71%)
May 27, 2013
8178
8190
8138
8163
21,546,600
-5.78(-0.07%)
May 26, 2013
8205
8237
8137
8169
0
-0.02(-0.00%)
May 24, 2013
8205
8237
8137
8169
89,483,000
+0.30(+0.00%)
May 23, 2013
8246
8263
8138
8168
128,043,600
-239.10(-2.84%)
May 22, 2013
8342
8411
8298
8408
109,885,696
+89.20(+1.07%)
May 21, 2013
8280
8318
8222
8318
101,978,800
+38.10(+0.46%)
May 20, 2013
8280
8280
8280
8280
0
+0.05(+0.00%)
May 19, 2013
8252
8282
8201
8280
0
-0.05(-0.00%)
May 17, 2013
8252
8282
8201
8280
102,876,200
+24.10(+0.29%)
May 16, 2013
8314
8345
8248
8256
83,858,200
-56.90(-0.68%)
May 15, 2013
8216
8326
8211
8313
92,650,400
+125.30(+1.53%)
May 14, 2013
8172
8193
8126
8188
77,390,304
+40.10(+0.49%)
May 13, 2013
8175
8181
8108
8148
85,907,800
-30.15(-0.37%)
May 12, 2013
8110
8182
8105
8178
0
-0.05(-0.00%)
May 10, 2013
8110
8182
8105
8178
104,416,200
+84.90(+1.05%)
May 09, 2013
8093
8093
8093
8093
0
+0.00(+0.00%)
May 08, 2013
7986
8103
7984
8093
98,545,800
+115.50(+1.45%)
May 07, 2013
7941
8002
7933
7978
78,755,000
+50.20(+0.63%)
May 06, 2013
7926
7943
7907
7927
40,301,300
-10.31(-0.13%)
May 05, 2013
7904
7968
7872
7938
0
+0.01(+0.00%)
May 03, 2013
7904
7968
7872
7938
81,495,104
+35.40(+0.45%)
May 02, 2013
7868
7903
7851
7902
95,058,400
-4.00(-0.05%)
May 01, 2013
7906
7906
7906
7906
0
+0.00(+0.00%)
Apr 30, 2013
7944
7955
7874
7906
159,986,496
+4.50(+0.06%)
Apr 29, 2013
7871
7923
7869
7902
64,048,500
+45.38(+0.58%)
Apr 28, 2013
7875
7882
7841
7856
0
+0.00(+0.00%)
Apr 27, 2013
7875
7882
7841
7856
0
+0.02(+0.00%)
Apr 26, 2013
7875
7882
7841
7856
66,604,300
-44.90(-0.57%)
Apr 25, 2013
7860
7916
7808
7901
96,641,200
+41.60(+0.53%)
Apr 24, 2013
7824
7865
7811
7860
104,647,800
+57.10(+0.73%)
Apr 23, 2013
7647
7806
7646
7802
128,022,400
+193.40(+2.54%)
Apr 22, 2013
7666
7681
7602
7609
112,144,800
-9.70(-0.13%)
Apr 19, 2013
7610
7646
7573
7619
109,747,696
+39.80(+0.53%)
Apr 18, 2013
7511
7614
7483
7579
121,263,904
+45.20(+0.60%)
Apr 17, 2013
7747
7754
7516
7534
121,602,600
-183.80(-2.38%)
Apr 16, 2013
7724
7758
7652
7718
97,524,800
-37.10(-0.48%)
Apr 15, 2013
7744
7765
7682
7755
87,797,904
-5.90(-0.08%)
Apr 14, 2013
7800
7814
7735
7761
0
+0.00(+0.00%)
Apr 12, 2013
7800
7814
7735
7761
92,589,104
-54.70(-0.70%)
Apr 11, 2013
7771
7825
7767
7815
84,341,600
+43.90(+0.56%)
Apr 10, 2013
7672
7783
7670
7771
90,650,896
+117.40(+1.53%)
Apr 09, 2013
7725
7731
7639
7654
93,091,000
-37.80(-0.49%)
Apr 08, 2013
7648
7711
7640
7692
77,502,096
+50.69(+0.66%)
Apr 06, 2013
7767
7769
7597
7641
0
+0.01(+0.00%)
Apr 05, 2013
7767
7769
7597
7641
134,786,096
-121.50(-1.57%)
Apr 04, 2013
7890
7893
7753
7763
85,818,896
-112.50(-1.43%)
Apr 03, 2013
7900
7947
7870
7875
87,760,600
-24.20(-0.31%)
Apr 02, 2013
7801
7914
7800
7899
84,530,000
+85.60(+1.10%)
Apr 01, 2013
7814
7814
7814
7814
0
+0.03(+0.00%)
Mar 29, 2013
7791
7841
7781
7814
0
-0.03(-0.00%)
Mar 28, 2013
7791
7841
7781
7814
71,884,096
+33.50(+0.43%)
Mar 27, 2013
7818
7822
7724
7780
38,777,800
-19.80(-0.25%)
Mar 26, 2013
7766
7807
7741
7800
71,890,704
+41.80(+0.54%)
Mar 25, 2013
7788
7812
7750
7758
81,526,000
+13.87(+0.18%)
Mar 24, 2013
7752
7778
7721
7744
0
+0.03(+0.00%)
Mar 22, 2013
7752
7778
7721
7744
74,585,400
-18.00(-0.23%)
Mar 21, 2013
7855
7858
7757
7762
78,255,400
-85.40(-1.09%)
Mar 20, 2013
7820
7863
7814
7848
81,622,096
+58.10(+0.75%)
Mar 19, 2013
7814
7843
7778
7790
93,970,096
-40.80(-0.52%)
Mar 18, 2013
7774
7842
7770
7830
87,794,496
-34.00(-0.43%)
Mar 15, 2013
7860
7874
7830
7864
203,517,904
+21.50(+0.27%)
Mar 14, 2013
7807
7845
7802
7843
110,385,104
+62.00(+0.80%)
Mar 13, 2013
7799
7802
7758
7781
93,380,704
-22.00(-0.28%)
Mar 12, 2013
7749
7807
7746
7803
67,465,000
+44.30(+0.57%)
Mar 11, 2013
7733
7760
7720
7759
64,938,700
+13.76(+0.18%)
Mar 10, 2013
7730
7776
7722
7745
0
+0.04(+0.00%)
Mar 09, 2013
7730
7776
7722
7745
100,376,600
+35.80(+0.46%)
Mar 08, 2013
7700
7720
7682
7709
84,775,696
+10.30(+0.13%)
Mar 07, 2013
7720
7749
7689
7699
87,042,600
-19.80(-0.26%)
Mar 06, 2013
7630
7729
7629
7718
115,560,496
+128.00(+1.69%)
Mar 05, 2013
7584
7597
7571
7590
80,707,696
-0.02(-0.00%)
Mar 04, 2013
7584
7597
7571
7591
0
-11.47(-0.15%)
Mar 03, 2013
7578
7619
7549
7602
0
-0.01(-0.00%)
Mar 02, 2013
7578
7619
7549
7602
118,920,096
+8.30(+0.11%)
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.