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

(OP: SIVBQ )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.0500 0.1000 0.0500 0.0700 81,650 +0.02(+37.25%)
Jan 30, 2024 0.0800 0.0800 0.0510 0.0510 186,483 -0.03(-36.25%)
Jan 29, 2024 0.0600 0.0900 0.0600 0.0800 463,267 +0.01(+6.67%)
Jan 26, 2024 0.0505 0.1000 0.0505 0.0750 136,810 -0.03(-25.00%)
Jan 25, 2024 0.0010 0.1000 0.0010 0.1000 163,138 +0.00(+0.00%)
Jan 24, 2024 0.1000 0.1000 0.0500 0.1000 122,421 +0.00(+0.00%)
Jan 23, 2024 0.0010 0.2990 0.0010 0.1000 257,540 +0.01(+11.11%)
Jan 22, 2024 0.1200 0.1200 0.0800 0.0900 83,725 -0.03(-25.00%)
Jan 19, 2024 0.0010 0.1600 0.0010 0.1200 178,687 -0.04(-25.00%)
Jan 18, 2024 0.0010 0.1600 0.0010 0.1600 120,554 +0.02(+14.29%)
Jan 17, 2024 0.1800 0.1850 0.1100 0.1400 358,835 -0.05(-26.32%)
Jan 16, 2024 0.1000 0.2000 0.0750 0.1900 381,825 +0.03(+18.75%)
Jan 12, 2024 0.0010 0.2500 0.0010 0.1600 76,617 -0.06(-27.27%)
Jan 11, 2024 0.2000 0.3000 0.2000 0.2200 341,901 +0.02(+10.00%)
Jan 10, 2024 0.0950 0.2750 0.0800 0.2000 1,268,087 +0.13(+185.71%)
Jan 09, 2024 0.0500 0.0700 0.0200 0.0700 34,256 +0.02(+40.00%)
Jan 08, 2024 0.0220 0.0800 0.0220 0.0500 25,171 +0.01(+18.48%)
Jan 05, 2024 0.0600 0.0600 0.0422 0.0422 62,257 -0.01(-15.60%)
Jan 04, 2024 0.0422 0.0600 0.0210 0.0500 25,991 +0.01(+18.76%)
Jan 03, 2024 0.0010 0.0900 0.0010 0.0421 28,928 +0.00(+4.99%)
Jan 02, 2024 0.0200 0.1000 0.0200 0.0401 126,681 +0.01(+21.15%)
Dec 29, 2023 0.0200 0.0410 0.0200 0.0331 140,446 -0.01(-17.25%)
Dec 28, 2023 0.0010 0.0600 0.0010 0.0400 213,190 +0.01(+28.62%)
Dec 27, 2023 0.0010 0.0500 0.0010 0.0311 92,552 -0.00(-11.40%)
Dec 26, 2023 0.0010 0.0676 0.0010 0.0351 78,422 -0.00(-2.50%)
Dec 22, 2023 0.0010 0.1000 0.0010 0.0360 157,656 +0.00(+2.86%)
Dec 21, 2023 0.0010 0.1000 0.0010 0.0350 86,573 +0.00(+0.00%)
Dec 20, 2023 0.0010 0.0700 0.0010 0.0350 400,086 +0.01(+74.13%)
Dec 19, 2023 0.0010 0.0301 0.0010 0.0201 96,303 +0.00(+0.50%)
Dec 18, 2023 0.0150 0.0300 0.0150 0.0200 75,970 -0.03(-60.00%)
Dec 15, 2023 0.0206 0.0500 0.0206 0.0500 93,872 +0.03(+142.72%)
Dec 14, 2023 0.0010 0.0500 0.0010 0.0206 88,274 -0.01(-31.33%)
Dec 13, 2023 0.0150 0.0302 0.0150 0.0300 41,448 +0.01(+100.00%)
Dec 12, 2023 0.0010 0.0300 0.0010 0.0150 44,141 -0.01(-25.37%)
Dec 11, 2023 0.0010 0.0301 0.0010 0.0201 36,254 +0.01(+34.00%)
Dec 08, 2023 0.0150 0.0301 0.0010 0.0150 26,988 +0.00(+0.00%)
Dec 07, 2023 0.0010 0.1000 0.0010 0.0150 112,512 -0.02(-50.17%)
Dec 06, 2023 0.0010 0.0500 0.0010 0.0301 39,632 +0.00(+9.45%)
Dec 05, 2023 0.1000 0.1000 0.0010 0.0275 112,623 +0.01(+120.00%)
Dec 04, 2023 0.0200 0.0900 0.0120 0.0125 361,315 -0.01(-37.81%)
Dec 01, 2023 0.0010 0.0210 0.0010 0.0201 29,572 +0.00(+0.50%)
Nov 30, 2023 0.0010 0.0220 0.0010 0.0200 28,833 +0.01(+66.67%)
Nov 29, 2023 0.0120 0.0300 0.0120 0.0120 86,311 +0.00(+0.00%)
Nov 28, 2023 0.0100 0.0200 0.0010 0.0120 33,486 -0.01(-40.00%)
Nov 27, 2023 0.0010 0.0300 0.0010 0.0200 75,841 +0.01(+100.00%)
Nov 24, 2023 0.0200 0.0201 0.0100 0.0100 13,331 +0.00(+0.00%)
Nov 22, 2023 0.0300 0.0400 0.0100 0.0100 17,709 -0.01(-50.25%)
Nov 21, 2023 0.0400 0.0400 0.0010 0.0201 28,312 +0.01(+101.00%)
Nov 20, 2023 0.0350 0.0400 0.0010 0.0100 38,175 -0.01(-50.00%)
Nov 17, 2023 0.0100 0.0300 0.0010 0.0200 27,821 -0.01(-33.33%)
Nov 16, 2023 0.0360 0.0400 0.0100 0.0300 64,817 +0.02(+200.00%)
Nov 15, 2023 0.0010 0.0400 0.0010 0.0100 166,963 -0.01(-50.00%)
Nov 14, 2023 0.0010 0.0800 0.0010 0.0200 129,661 -0.01(-41.18%)
Nov 13, 2023 0.0340 0.0340 0.0100 0.0340 16,038 +0.00(+0.00%)
Nov 10, 2023 0.0010 0.0700 0.0010 0.0340 23,923 -0.05(-57.50%)
Nov 09, 2023 0.0010 0.1000 0.0010 0.0800 48,802 +0.06(+300.00%)
Nov 08, 2023 0.0120 0.0400 0.0010 0.0200 30,645 +0.01(+66.67%)
Nov 07, 2023 0.0500 0.0500 0.0100 0.0120 21,006 -0.01(-40.00%)
Nov 06, 2023 0.0010 0.0220 0.0010 0.0200 58,032 -0.00(-13.42%)
Nov 03, 2023 0.0600 0.0600 0.0010 0.0231 75,976 +0.00(+0.43%)
Nov 02, 2023 0.0010 0.0490 0.0010 0.0230 29,220 -0.02(-42.50%)
Nov 01, 2023 0.0200 0.0600 0.0200 0.0400 31,014 -0.01(-20.00%)
Oct 31, 2023 0.0010 0.0690 0.0010 0.0500 47,789 -0.01(-15.25%)
Oct 30, 2023 0.0010 0.0690 0.0010 0.0590 38,680 +0.02(+47.50%)
Oct 27, 2023 0.0010 0.1000 0.0010 0.0400 20,671 +0.00(+0.00%)
Oct 26, 2023 0.1000 0.1000 0.0400 0.0400 12,083 -0.04(-50.00%)
Oct 25, 2023 0.0010 0.1000 0.0010 0.0800 13,879 +0.04(+100.00%)
Oct 24, 2023 0.0010 0.0890 0.0010 0.0400 23,576 -0.00(-4.76%)
Oct 23, 2023 0.0900 0.0900 0.0420 0.0420 12,574 -0.06(-58.00%)
Oct 20, 2023 0.0010 0.1000 0.0010 0.1000 98,821 -0.01(-6.98%)
Oct 19, 2023 0.0500 0.1100 0.0500 0.1075 68,291 +0.02(+19.44%)
Oct 18, 2023 0.0900 0.1000 0.0420 0.0900 31,727 +0.00(+0.00%)
Oct 17, 2023 0.0420 0.1000 0.0420 0.0900 32,469 +0.00(+0.00%)
Oct 16, 2023 0.0420 0.1100 0.0420 0.0900 34,896 +0.00(+0.00%)
Oct 13, 2023 0.0420 0.1000 0.0420 0.0900 77,017 +0.00(+0.00%)
Oct 12, 2023 0.0900 0.0900 0.0900 0.0900 6,255 +0.00(+0.00%)
Oct 11, 2023 0.0900 0.1000 0.0420 0.0900 47,795 +0.00(+0.00%)
Oct 10, 2023 0.0900 0.1000 0.0900 0.0900 27,640 +0.00(+0.00%)
Oct 09, 2023 0.0450 0.1100 0.0450 0.0900 58,897 +0.00(+0.00%)
Oct 06, 2023 0.0900 0.1000 0.0900 0.0900 28,211 +0.00(+0.00%)
Oct 05, 2023 0.0900 0.1000 0.0450 0.0900 68,480 +0.00(+0.00%)
Oct 04, 2023 0.0450 0.1000 0.0450 0.0900 34,308 +0.00(+0.00%)
Oct 03, 2023 0.0450 0.1100 0.0450 0.0900 44,586 +0.00(+0.00%)
Oct 02, 2023 0.0450 0.0900 0.0450 0.0900 9,937 +0.00(+0.00%)
Sep 29, 2023 0.0900 0.1000 0.0900 0.0900 23,832 -0.01(-10.00%)
Sep 28, 2023 0.0450 0.1000 0.0450 0.1000 69,949 +0.01(+11.11%)
Sep 27, 2023 0.0450 0.1100 0.0450 0.0900 303,841 +0.00(+0.00%)
Sep 26, 2023 0.0900 0.1100 0.0900 0.0900 26,960 +0.00(+0.00%)
Sep 25, 2023 0.0450 0.1100 0.0900 0.0900 43,821 -0.01(-10.00%)
Sep 22, 2023 0.0500 0.1000 0.0500 0.1000 833,021 +0.01(+11.11%)
Sep 21, 2023 0.0900 0.1200 0.0900 0.0900 18,465 +0.00(+0.00%)
Sep 20, 2023 0.0500 0.1000 0.0500 0.0900 231,390 -0.05(-37.93%)
Sep 19, 2023 0.0450 0.1500 0.0450 0.1450 20,539 +0.09(+190.00%)
Sep 18, 2023 0.0450 0.0500 0.0450 0.0500 22,772 +0.01(+11.11%)
Sep 15, 2023 0.0450 0.0500 0.0420 0.0450 8,776 +0.00(+0.00%)
Sep 14, 2023 0.0500 0.0600 0.0450 0.0450 69,360 -0.01(-10.00%)
Sep 13, 2023 0.0600 0.0600 0.0410 0.0500 12,468 +0.00(+0.00%)
Sep 12, 2023 0.0410 0.1000 0.0410 0.0500 49,943 +0.01(+21.95%)
Sep 11, 2023 0.0500 0.1000 0.0410 0.0410 26,683 +0.00(+2.50%)
Sep 06, 2023 0.0400 0 -0.01(-21.57%)
Sep 05, 2023 0.0510 0.0800 0.0510 0.0510 52,148 -0.03(-36.25%)
Sep 01, 2023 0.0510 0.1100 0.0510 0.0800 24,155 +0.00(+0.00%)
Aug 31, 2023 0.0510 0.1200 0.0510 0.0800 16,880 -0.03(-27.27%)
Aug 30, 2023 0.0510 0.1100 0.0510 0.1100 30,539 +0.00(+0.00%)
Aug 29, 2023 0.0800 0.1200 0.0400 0.1100 247,638 +0.03(+37.50%)
Aug 28, 2023 0.1000 0.1300 0.0800 0.0800 35,508 -0.03(-27.27%)
Aug 25, 2023 0.0800 0.1300 0.0800 0.1100 26,067 +0.00(+0.00%)
Aug 24, 2023 0.1100 0.1400 0.1100 0.1100 36,015 +0.00(+0.00%)
Aug 23, 2023 0.1100 0.1800 0.1100 0.1100 35,261 -0.01(-8.33%)
Aug 22, 2023 0.0800 0.1800 0.0800 0.1200 8,047 +0.00(+0.00%)
Aug 21, 2023 0.0800 0.1500 0.0800 0.1200 43,569 +0.00(+0.00%)
Aug 18, 2023 0.1000 0.2000 0.0800 0.1200 11,708 +0.00(+0.00%)
Aug 17, 2023 0.1200 0.2800 0.1200 0.1200 18,183 -0.02(-14.29%)
Aug 16, 2023 0.1000 0.1600 0.1000 0.1400 38,706 -0.02(-12.50%)
Aug 15, 2023 0.1000 0.1600 0.1000 0.1600 65,362 +0.06(+60.00%)
Aug 14, 2023 0.2300 0.3000 0.1000 0.1000 99,398 -0.10(-50.00%)
Aug 11, 2023 0.1500 0.2400 0.1500 0.2000 145,275 +0.05(+33.33%)
Aug 10, 2023 0.1700 0.1700 0.0800 0.1500 41,184 +0.05(+50.00%)
Aug 09, 2023 0.1000 0.2000 0.1000 0.1000 96,415 +0.00(+0.00%)
Aug 08, 2023 0.1300 0.1400 0.0800 0.1000 135,155 -0.05(-33.33%)
Aug 07, 2023 0.1650 0.1650 0.1100 0.1500 94,749 -0.01(-6.25%)
Aug 04, 2023 0.1600 0.2000 0.0300 0.1600 115,104 -0.05(-23.81%)
Aug 03, 2023 0.2100 0.2100 0.1400 0.2100 77,949 -0.01(-4.55%)
Aug 02, 2023 0.1600 0.2200 0.1400 0.2200 85,587 +0.05(+29.41%)
Aug 01, 2023 0.2200 0.2610 0.0500 0.1700 304,899 -0.12(-41.38%)
Jul 31, 2023 0.2100 0.3600 0.2100 0.2900 205,033 -0.07(-19.44%)
Jul 28, 2023 0.3100 0.3800 0.3100 0.3600 1,512,865 -0.00(-0.28%)
Jul 27, 2023 0.3800 0.3800 0.3500 0.3610 152,103 -0.02(-5.00%)
Jul 26, 2023 0.3630 0.4000 0.3500 0.3800 420,211 -0.04(-9.52%)
Jul 25, 2023 0.3830 0.4200 0.3830 0.4200 93,083 +0.04(+9.69%)
Jul 24, 2023 0.3661 0.4000 0.3621 0.3829 139,354 +0.02(+5.74%)
Jul 21, 2023 0.4000 0.4250 0.3500 0.3621 375,671 -0.06(-13.79%)
Jul 20, 2023 0.4000 0.4505 0.4000 0.4200 342,208 -0.03(-6.67%)
Jul 19, 2023 0.2250 0.4500 0.2250 0.4500 406,001 +0.02(+4.65%)
Jul 18, 2023 0.5200 0.5225 0.4150 0.4300 2,007,313 -0.09(-16.91%)
Jul 17, 2023 0.5450 0.5500 0.4800 0.5175 1,155,408 -0.04(-7.59%)
Jul 14, 2023 0.5800 0.6300 0.5074 0.5600 2,512,434 -0.01(-1.01%)
Jul 13, 2023 0.5000 0.5800 0.5000 0.5657 2,271,658 +0.07(+13.59%)
Jul 12, 2023 0.5300 0.5369 0.4800 0.4980 760,298 -0.02(-4.01%)
Jul 11, 2023 0.5020 0.5200 0.4900 0.5188 621,444 +0.01(+1.73%)
Jul 10, 2023 0.5315 0.5400 0.4699 0.5100 818,586 -0.02(-4.05%)
Jul 07, 2023 0.5270 0.5470 0.5190 0.5315 713,888 +0.02(+4.01%)
Jul 06, 2023 0.5120 0.5590 0.5002 0.5110 879,009 -0.01(-1.28%)
Jul 05, 2023 0.5000 0.5800 0.4900 0.5176 1,075,980 +0.03(+5.63%)
Jul 03, 2023 0.5000 0.5173 0.4800 0.4900 290,988 -0.03(-5.39%)
Jun 30, 2023 0.5815 0.5900 0.4500 0.5179 1,194,082 -0.06(-10.71%)
Jun 29, 2023 0.5970 0.6500 0.5500 0.5800 3,313,035 +0.01(+2.11%)
Jun 28, 2023 0.4500 0.6140 0.4500 0.5680 3,226,809 +0.12(+26.90%)
Jun 27, 2023 0.4100 0.4550 0.4100 0.4476 530,142 +0.03(+7.73%)
Jun 26, 2023 0.4150 0.4775 0.4010 0.4155 445,717 +0.01(+3.56%)
Jun 23, 2023 0.3800 0.4250 0.3800 0.4012 455,726 +0.02(+5.25%)
Jun 22, 2023 0.4090 0.4200 0.3800 0.3812 344,469 -0.02(-4.22%)
Jun 21, 2023 0.4626 0.4650 0.3850 0.3980 836,134 -0.07(-14.87%)
Jun 20, 2023 0.4750 0.4859 0.4110 0.4675 841,965 -0.01(-1.58%)
Jun 16, 2023 0.5750 0.6300 0.4500 0.4750 3,294,909 -0.08(-13.64%)
Jun 15, 2023 0.3500 0.5800 0.3500 0.5500 1,947,778 +0.19(+54.28%)
Jun 14, 2023 0.3100 0.3900 0.3100 0.3565 846,266 +0.05(+15.00%)
Jun 13, 2023 0.3000 0.3360 0.2900 0.3100 367,857 +0.01(+3.33%)
Jun 12, 2023 0.2950 0.3182 0.2950 0.3000 423,030 -0.00(-1.25%)
Jun 09, 2023 0.3050 0.3150 0.3000 0.3038 344,937 +0.00(+1.27%)
Jun 08, 2023 0.3300 0.3400 0.2722 0.3000 1,023,215 -0.03(-9.09%)
Jun 07, 2023 0.3430 0.3626 0.3300 0.3300 370,760 -0.01(-3.51%)
Jun 06, 2023 0.3639 0.3650 0.3400 0.3420 639,241 -0.02(-5.26%)
Jun 05, 2023 0.3600 0.3800 0.3600 0.3610 214,741 -0.00(-1.10%)
Jun 02, 2023 0.3868 0.3900 0.3405 0.3650 1,169,996 -0.02(-5.19%)
Jun 01, 2023 0.3800 0.4295 0.3570 0.3850 1,106,361 +0.00(+0.00%)
May 31, 2023 0.3900 0.3950 0.3650 0.3850 540,571 -0.01(-1.76%)
May 30, 2023 0.4200 0.4300 0.3800 0.3919 595,265 -0.03(-6.69%)
May 26, 2023 0.4220 0.4500 0.4000 0.4200 673,902 +0.01(+2.44%)
May 25, 2023 0.4380 0.4820 0.4010 0.4100 1,799,658 +0.01(+2.60%)
May 24, 2023 0.4500 0.4500 0.3901 0.3996 914,976 -0.05(-10.20%)
May 23, 2023 0.4699 0.4890 0.4420 0.4450 411,927 -0.01(-2.63%)
May 22, 2023 0.4700 0.4985 0.4521 0.4570 737,654 +0.01(+1.31%)
May 19, 2023 0.4625 0.4900 0.4450 0.4511 772,012 -0.03(-6.02%)
May 18, 2023 0.4800 0.5210 0.4701 0.4800 909,335 +0.01(+3.20%)
May 17, 2023 0.4770 0.4799 0.4550 0.4651 409,984 -0.01(-1.44%)
May 16, 2023 0.4799 0.4899 0.4410 0.4719 1,189,701 -0.02(-3.50%)
May 15, 2023 0.4670 0.4900 0.4670 0.4890 409,075 +0.00(+0.82%)
May 12, 2023 0.4760 0.4990 0.4500 0.4850 581,771 +0.01(+2.11%)
May 11, 2023 0.5010 0.5228 0.4700 0.4750 1,050,571 -0.03(-6.40%)
May 10, 2023 0.5200 0.5485 0.4550 0.5075 1,040,369 -0.01(-2.22%)
May 09, 2023 0.4760 0.5500 0.4760 0.5190 2,142,128 +0.04(+9.03%)
May 08, 2023 0.4645 0.5000 0.4400 0.4760 982,183 +0.02(+4.04%)
May 05, 2023 0.4130 0.4890 0.4130 0.4575 1,440,614 +0.05(+10.94%)
May 04, 2023 0.4610 0.4959 0.3579 0.4124 3,660,588 -0.05(-10.35%)
May 03, 2023 0.4800 0.5000 0.4310 0.4600 1,610,293 -0.02(-5.15%)
May 02, 2023 0.5226 0.5400 0.4520 0.4850 1,106,094 -0.03(-4.90%)
May 01, 2023 0.4710 0.5300 0.4220 0.5100 1,859,168 +0.02(+4.08%)
Apr 28, 2023 0.5620 0.6000 0.4610 0.4900 3,463,430 -0.07(-12.66%)
Apr 27, 2023 0.5940 0.6540 0.5610 0.5610 1,112,827 -0.03(-4.92%)
Apr 26, 2023 0.6000 0.6050 0.5300 0.5900 1,319,433 +0.01(+2.43%)
Apr 25, 2023 0.7200 0.7250 0.5565 0.5760 3,202,531 -0.14(-20.00%)
Apr 24, 2023 0.7111 0.8200 0.7111 0.7200 2,424,161 +0.01(+1.21%)
Apr 21, 2023 0.6650 0.7606 0.6650 0.7114 1,795,485 -0.06(-7.61%)
Apr 20, 2023 0.7550 0.8400 0.7070 0.7700 4,537,117 -0.16(-17.29%)
Apr 19, 2023 0.5600 0.9380 0.5500 0.9310 10,207,200 +0.38(+69.24%)
Apr 18, 2023 0.5334 0.5650 0.5318 0.5501 1,017,986 -0.01(-1.42%)
Apr 17, 2023 0.5850 0.5850 0.5460 0.5580 1,203,292 -0.02(-3.63%)
Apr 14, 2023 0.5900 0.5900 0.5400 0.5790 1,730,523 -0.01(-1.86%)
Apr 13, 2023 0.5650 0.6190 0.5320 0.5900 1,875,338 +0.03(+4.42%)
Apr 12, 2023 0.6000 0.6400 0.5520 0.5650 2,372,428 -0.02(-2.75%)
Apr 11, 2023 0.6200 0.6399 0.5240 0.5810 2,875,858 -0.02(-3.97%)
Apr 10, 2023 0.8076 0.8490 0.5000 0.6050 13,370,634 -0.19(-24.28%)
Apr 06, 2023 0.9290 0.9290 0.7500 0.7990 6,573,051 -0.11(-12.21%)
Apr 05, 2023 0.9680 1.040 0.8810 0.9101 4,847,379 -0.06(-6.18%)
Apr 04, 2023 0.9900 1.080 0.9120 0.9700 6,836,200 -0.02(-1.53%)
Apr 03, 2023 0.8770 1.170 0.8770 0.9851 16,027,349 +0.08(+8.85%)
Mar 31, 2023 0.9100 1.200 0.7000 0.9050 29,620,048 +0.01(+1.12%)
Mar 30, 2023 1.350 1.450 0.8000 0.8950 55,286,136 -0.07(-7.73%)
Mar 29, 2023 0.3900 1.290 0.3310 0.9700 67,456,480 +0.57(+142.50%)
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.