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

(NY: VINE )

0.4901 -0.0099 (-1.98%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 12, 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 (%)
Jun 11, 2024 0.4600 0.5094 0.4509 0.4990 47,607 +0.06(+13.41%)
Jun 10, 2024 0.5000 0.5098 0.4311 0.4400 84,515 -0.02(-4.35%)
Jun 07, 2024 0.4900 0.4900 0.4500 0.4600 50,235 -0.03(-6.60%)
Jun 06, 2024 0.4595 0.6000 0.4595 0.4925 65,674 +0.03(+7.18%)
Jun 05, 2024 0.5200 0.5271 0.4326 0.4595 53,595 -0.03(-6.22%)
Jun 04, 2024 0.4600 0.4935 0.4494 0.4900 10,824 +0.02(+4.26%)
Jun 03, 2024 0.4523 0.5145 0.4303 0.4700 142,628 -0.02(-4.08%)
May 31, 2024 0.5400 0.5433 0.4800 0.4900 188,589 -0.05(-9.26%)
May 30, 2024 0.5550 0.5799 0.5305 0.5400 45,842 -0.03(-4.93%)
May 29, 2024 0.6399 0.6399 0.5500 0.5680 70,681 -0.01(-1.75%)
May 28, 2024 0.6050 0.6398 0.5627 0.5781 94,757 -0.06(-9.95%)
May 24, 2024 0.6455 0.6700 0.6300 0.6420 53,048 -0.00(-0.54%)
May 23, 2024 0.6600 0.6785 0.6276 0.6455 89,183 -0.01(-1.88%)
May 22, 2024 0.6500 0.6900 0.6500 0.6579 24,563 +0.01(+1.94%)
May 21, 2024 0.6610 0.6610 0.6326 0.6454 56,818 -0.03(-4.58%)
May 20, 2024 0.6512 0.6900 0.6512 0.6764 73,521 +0.04(+5.69%)
May 17, 2024 0.5900 0.6700 0.5900 0.6400 37,904 +0.04(+5.79%)
May 16, 2024 0.6657 0.6999 0.5900 0.6050 70,217 -0.04(-6.16%)
May 15, 2024 0.6999 0.6999 0.6140 0.6447 2,750 +0.00(+0.73%)
May 14, 2024 0.6650 0.6750 0.6000 0.6400 48,272 +0.01(+1.43%)
May 13, 2024 0.6781 0.7126 0.6297 0.6310 52,406 -0.06(-8.26%)
May 10, 2024 0.6617 0.7320 0.6302 0.6878 34,651 -0.01(-0.75%)
May 09, 2024 0.7399 0.7448 0.6301 0.6930 22,903 -0.01(-1.00%)
May 08, 2024 0.6300 0.7500 0.6200 0.7000 50,806 +0.06(+9.37%)
May 07, 2024 0.6300 0.7499 0.6201 0.6400 47,268 +0.01(+1.59%)
May 06, 2024 0.5300 0.7478 0.5330 0.6300 128,082 +0.08(+14.55%)
May 03, 2024 0.5400 0.5969 0.4944 0.5500 61,992 +0.01(+1.85%)
May 02, 2024 0.5610 0.5610 0.5025 0.5400 28,606 -0.01(-2.00%)
May 01, 2024 0.5700 0.6271 0.5500 0.5510 43,053 -0.02(-3.35%)
Apr 30, 2024 0.5733 0.5999 0.5501 0.5701 43,271 -0.01(-1.71%)
Apr 29, 2024 0.6100 0.6100 0.5500 0.5800 28,586 -0.03(-4.92%)
Apr 26, 2024 0.5898 0.6100 0.5850 0.6100 36,981 +0.03(+5.17%)
Apr 25, 2024 0.6100 0.6128 0.5800 0.5800 1,704 -0.01(-2.36%)
Apr 24, 2024 0.6200 0.6200 0.5700 0.5940 27,535 -0.01(-1.41%)
Apr 23, 2024 0.6097 0.6300 0.5871 0.6025 41,141 -0.01(-1.23%)
Apr 22, 2024 0.6500 0.6500 0.5801 0.6100 42,945 -0.01(-2.24%)
Apr 19, 2024 0.6203 0.6500 0.6000 0.6240 15,356 +0.00(+0.65%)
Apr 18, 2024 0.6200 0.6249 0.6199 0.6200 7,294 +0.06(+11.31%)
Apr 17, 2024 0.5990 0.6400 0.5400 0.5570 63,170 -0.02(-3.06%)
Apr 16, 2024 0.6400 0.6400 0.5634 0.5746 42,550 -0.05(-8.06%)
Apr 15, 2024 0.6100 0.6499 0.6001 0.6250 19,614 +0.01(+1.30%)
Apr 12, 2024 0.6290 0.6529 0.6000 0.6170 48,342 +0.02(+2.83%)
Apr 11, 2024 0.6101 0.6328 0.6000 0.6000 89,771 -0.01(-0.84%)
Apr 10, 2024 0.6009 0.6800 0.6000 0.6051 52,621 +0.01(+0.85%)
Apr 09, 2024 0.7700 0.7699 0.6000 0.6000 116,674 -0.06(-9.09%)
Apr 08, 2024 0.7100 0.7530 0.6600 0.6600 318,391 -0.14(-17.40%)
Apr 05, 2024 0.7600 0.8000 0.7421 0.7990 66,205 +0.02(+2.37%)
Apr 04, 2024 0.7800 0.8080 0.7300 0.7805 28,855 +0.03(+4.07%)
Apr 03, 2024 0.7000 0.7750 0.6999 0.7500 29,940 +0.04(+5.26%)
Apr 02, 2024 0.7266 0.7495 0.6950 0.7125 27,757 +0.00(+0.41%)
Apr 01, 2024 0.7500 0.7500 0.6900 0.7096 50,706 -0.03(-3.98%)
Mar 28, 2024 0.7500 0.7525 0.7210 0.7390 43,305 -0.02(-2.69%)
Mar 27, 2024 0.8000 0.8000 0.7541 0.7594 29,670 -0.00(-0.12%)
Mar 26, 2024 0.7276 0.8000 0.7276 0.7603 48,458 +0.04(+5.60%)
Mar 25, 2024 0.7299 0.7523 0.7022 0.7200 28,531 -0.01(-1.34%)
Mar 22, 2024 0.7300 0.7300 0.7200 0.7298 19,351 +0.01(+1.33%)
Mar 21, 2024 0.7000 0.7300 0.7000 0.7202 54,278 +0.05(+7.49%)
Mar 20, 2024 0.7300 0.7300 0.6700 0.6700 15,817 -0.03(-4.42%)
Mar 19, 2024 0.7500 0.7500 0.6960 0.7010 48,735 -0.02(-2.64%)
Mar 18, 2024 0.7300 0.7300 0.7000 0.7200 50,516 +0.00(+0.00%)
Mar 15, 2024 0.6800 0.7382 0.6800 0.7200 18,905 +0.05(+7.46%)
Mar 14, 2024 0.7300 0.7300 0.6600 0.6700 103,041 -0.04(-5.63%)
Mar 13, 2024 0.6802 0.7358 0.6802 0.7100 50,677 +0.05(+7.56%)
Mar 12, 2024 0.7285 0.7285 0.6600 0.6601 67,256 -0.06(-8.57%)
Mar 11, 2024 0.7000 0.7351 0.6900 0.7220 34,304 +0.02(+3.13%)
Mar 08, 2024 0.7200 0.7400 0.6901 0.7001 171,885 -0.03(-4.24%)
Mar 07, 2024 0.7411 0.7500 0.7047 0.7311 110,167 -0.02(-3.29%)
Mar 06, 2024 0.7300 0.7992 0.7150 0.7560 62,017 +0.02(+2.16%)
Mar 05, 2024 0.7800 0.8100 0.7400 0.7400 89,459 -0.04(-5.19%)
Mar 04, 2024 0.8200 0.8200 0.7801 0.7805 72,740 -0.02(-2.92%)
Mar 01, 2024 0.8300 0.8300 0.7810 0.8040 95,275 -0.02(-1.96%)
Feb 29, 2024 0.8500 0.8500 0.7702 0.8201 300,775 -0.04(-4.43%)
Feb 28, 2024 0.8500 0.8700 0.8300 0.8581 58,022 -0.01(-1.37%)
Feb 27, 2024 0.9000 0.9000 0.8200 0.8700 13,534 +0.01(+0.60%)
Feb 26, 2024 0.7990 0.8800 0.7900 0.8648 365,865 +0.08(+10.05%)
Feb 23, 2024 0.7500 0.7858 0.7500 0.7858 125,149 +0.02(+2.05%)
Feb 22, 2024 0.7536 0.7919 0.7410 0.7700 108,201 +0.01(+1.32%)
Feb 21, 2024 0.7600 0.7880 0.7500 0.7600 56,612 -0.04(-4.86%)
Feb 20, 2024 0.8190 0.8190 0.7500 0.7988 39,283 -0.02(-2.55%)
Feb 16, 2024 0.7800 0.8197 0.7410 0.8197 73,655 +0.04(+5.10%)
Feb 15, 2024 0.7410 0.7800 0.7400 0.7799 55,284 +0.02(+2.62%)
Feb 14, 2024 0.7800 0.7960 0.7411 0.7600 49,727 -0.03(-3.63%)
Feb 13, 2024 0.8049 0.8290 0.7510 0.7886 29,304 -0.00(-0.18%)
Feb 12, 2024 0.8000 0.8200 0.7900 0.7900 57,012 -0.04(-4.65%)
Feb 09, 2024 0.7700 0.8285 0.7101 0.8285 314,175 +0.06(+7.63%)
Feb 08, 2024 0.7900 0.7860 0.7500 0.7698 112,710 -0.01(-1.30%)
Feb 07, 2024 0.7500 0.7900 0.7501 0.7799 78,289 +0.03(+3.99%)
Feb 06, 2024 0.7001 0.7900 0.6607 0.7500 111,469 +0.06(+8.70%)
Feb 05, 2024 0.7250 0.7250 0.6600 0.6900 117,941 -0.04(-4.83%)
Feb 02, 2024 0.7405 0.7455 0.6660 0.7250 135,321 -0.03(-3.33%)
Feb 01, 2024 0.7991 0.7991 0.7300 0.7500 144,378 -0.05(-6.14%)
Jan 31, 2024 0.8073 0.8073 0.7600 0.7991 56,843 +0.01(+1.41%)
Jan 30, 2024 0.8600 0.8600 0.7199 0.7880 189,713 -0.07(-8.35%)
Jan 29, 2024 0.8600 0.8600 0.7627 0.8598 275,041 -0.00(-0.01%)
Jan 26, 2024 0.8287 0.8660 0.8200 0.8599 197,365 +0.00(+0.57%)
Jan 25, 2024 0.8498 0.8599 0.8001 0.8550 52,870 +0.01(+0.60%)
Jan 24, 2024 0.8600 0.8600 0.8100 0.8499 65,306 -0.00(-0.43%)
Jan 23, 2024 0.8600 0.8600 0.8121 0.8536 98,176 +0.02(+2.23%)
Jan 22, 2024 0.8600 0.8600 0.8150 0.8350 107,585 -0.03(-4.00%)
Jan 19, 2024 0.8100 0.8700 0.7766 0.8698 196,426 +0.06(+7.12%)
Jan 18, 2024 0.8400 0.8600 0.7910 0.8120 87,837 -0.05(-5.58%)
Jan 17, 2024 0.8300 0.8701 0.8061 0.8600 57,509 +0.05(+6.04%)
Jan 16, 2024 0.8800 0.8800 0.7624 0.8110 138,903 -0.05(-5.66%)
Jan 12, 2024 0.9753 0.9795 0.8592 0.8597 153,386 -0.11(-11.37%)
Jan 11, 2024 0.9600 1.060 0.9300 0.9700 487,648 +0.03(+3.17%)
Jan 10, 2024 0.8900 0.9499 0.8900 0.9402 69,803 +0.03(+3.73%)
Jan 09, 2024 0.9200 0.9250 0.8938 0.9064 38,308 -0.00(-0.24%)
Jan 08, 2024 0.8800 0.9299 0.8800 0.9086 76,163 +0.01(+0.96%)
Jan 05, 2024 0.8800 0.9230 0.8492 0.9000 155,012 +0.02(+2.27%)
Jan 04, 2024 0.8611 0.8987 0.8514 0.8800 138,551 +0.01(+1.34%)
Jan 03, 2024 0.8794 0.8794 0.8100 0.8684 116,162 +0.01(+1.06%)
Jan 02, 2024 0.9100 0.9100 0.7999 0.8593 226,408 -0.05(-5.56%)
Dec 29, 2023 0.9200 0.9200 0.8601 0.9099 84,305 -0.01(-1.10%)
Dec 28, 2023 0.8981 0.9200 0.8600 0.9200 181,751 +0.04(+4.46%)
Dec 27, 2023 0.9300 0.9659 0.8700 0.8807 174,905 -0.05(-5.32%)
Dec 26, 2023 0.9600 0.9700 0.9302 0.9302 144,569 -0.02(-1.98%)
Dec 22, 2023 0.8807 0.9700 0.8211 0.9490 343,509 +0.06(+6.65%)
Dec 21, 2023 0.8600 0.9000 0.8210 0.8898 272,349 +0.08(+9.31%)
Dec 20, 2023 0.9300 0.9700 0.7430 0.8140 363,331 -0.09(-10.10%)
Dec 19, 2023 0.7600 0.9372 0.7600 0.9055 333,684 +0.13(+17.37%)
Dec 18, 2023 0.7479 0.7840 0.7430 0.7715 29,452 +0.01(+0.85%)
Dec 15, 2023 0.7500 0.8699 0.7300 0.7650 447,809 +0.04(+4.81%)
Dec 14, 2023 0.6400 0.7550 0.6400 0.7299 450,584 +0.10(+15.86%)
Dec 13, 2023 0.6251 0.6889 0.6201 0.6300 82,294 +0.00(+0.02%)
Dec 12, 2023 0.6500 0.6790 0.6200 0.6299 87,621 -0.01(-1.27%)
Dec 11, 2023 0.6600 0.6799 0.6300 0.6380 121,403 -0.02(-2.54%)
Dec 08, 2023 0.6801 0.6880 0.6100 0.6546 284,560 -0.04(-5.10%)
Dec 07, 2023 0.6994 0.7149 0.6750 0.6898 76,313 -0.00(-0.49%)
Dec 06, 2023 0.7098 0.7200 0.6800 0.6932 146,647 -0.03(-3.98%)
Dec 05, 2023 0.6970 0.7369 0.6520 0.7219 195,226 +0.04(+6.16%)
Dec 04, 2023 0.8000 0.7999 0.6010 0.6800 941,501 -0.10(-13.36%)
Dec 01, 2023 0.7957 0.8000 0.7419 0.7849 249,451 -0.01(-0.63%)
Nov 30, 2023 0.6790 0.8000 0.6720 0.7899 670,365 +0.09(+12.84%)
Nov 29, 2023 0.7300 0.7316 0.6510 0.7000 340,613 -0.04(-5.89%)
Nov 28, 2023 0.6200 0.7499 0.6000 0.7438 694,518 +0.11(+17.78%)
Nov 27, 2023 0.6112 0.6490 0.5900 0.6315 635,616 +0.04(+7.22%)
Nov 24, 2023 0.5800 0.6330 0.5700 0.5890 324,134 +0.01(+0.87%)
Nov 22, 2023 0.5000 0.5980 0.4800 0.5839 692,544 +0.12(+26.66%)
Nov 21, 2023 0.4800 0.5200 0.4511 0.4610 234,720 -0.02(-4.54%)
Nov 20, 2023 0.4499 0.5380 0.4301 0.4829 683,930 +0.02(+4.86%)
Nov 17, 2023 0.4400 0.4650 0.3998 0.4605 356,520 +0.03(+5.89%)
Nov 16, 2023 0.4450 0.4451 0.4200 0.4349 109,909 -0.01(-2.05%)
Nov 15, 2023 0.4399 0.4441 0.4200 0.4440 129,377 +0.00(+0.93%)
Nov 14, 2023 0.4200 0.4586 0.4100 0.4399 297,469 +0.04(+9.32%)
Nov 13, 2023 0.4000 0.4050 0.3910 0.4024 602,676 +0.00(+0.60%)
Nov 10, 2023 0.4099 0.4150 0.3743 0.4000 205,751 +0.01(+2.30%)
Nov 09, 2023 0.4250 0.4250 0.3892 0.3910 249,934 -0.03(-7.98%)
Nov 08, 2023 0.4051 0.4249 0.4051 0.4249 30,559 +0.00(+1.14%)
Nov 07, 2023 0.4150 0.4298 0.4101 0.4201 2,601 +0.01(+3.22%)
Nov 06, 2023 0.4275 0.4350 0.4070 0.4070 73,653 -0.01(-3.44%)
Nov 03, 2023 0.4163 0.4250 0.4161 0.4215 20,117 -0.00(-0.87%)
Nov 02, 2023 0.4101 0.4300 0.4101 0.4252 27,399 +0.01(+2.95%)
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.