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

(TSV: SM )

0.4700 UNCHANGED
Streaming Delayed Price Updated: 3:58 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 (%)
Oct 29, 2021 0.5200 0.5200 0.5000 0.5000 229,730 -0.02(-3.85%)
Oct 28, 2021 0.5400 0.5400 0.5100 0.5200 314,609 -0.02(-3.70%)
Oct 27, 2021 0.5500 0.5900 0.5300 0.5400 319,959 +0.00(+0.00%)
Oct 26, 2021 0.5400 0.5400 534,546 +0.01(+1.89%)
Oct 25, 2021 0.4750 0.5400 0.4750 0.5300 376,726 +0.04(+7.07%)
Oct 22, 2021 0.4800 0.4950 0.4800 0.4950 105,500 +0.00(+0.00%)
Oct 21, 2021 0.4800 0.4950 0.4800 0.4950 27,895 +0.04(+8.79%)
Oct 20, 2021 0.4400 0.4550 0.4200 0.4550 244,064 +0.02(+3.41%)
Oct 19, 2021 0.4550 0.4550 0.4300 0.4400 47,963 +0.02(+4.76%)
Oct 18, 2021 0.4300 0.4300 0.4100 0.4200 57,160 -0.03(-5.62%)
Oct 15, 2021 0.4700 0.4700 0.4300 0.4450 60,050 -0.03(-7.29%)
Oct 14, 2021 0.4750 0.4800 0.4750 0.4800 10,000 +0.00(+0.00%)
Oct 13, 2021 0.4800 0.4900 0.4800 0.4800 3,583 +0.02(+4.35%)
Oct 12, 2021 0.4600 0.4600 0.4600 0.4600 7,000 -0.01(-1.08%)
Oct 08, 2021 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Oct 07, 2021 0.4800 0.4800 0.4650 0.4650 11,603 -0.01(-3.12%)
Oct 06, 2021 0.5000 0.5000 0.4800 0.4800 26,000 -0.03(-5.88%)
Oct 05, 2021 0.5000 0.5100 0.5000 0.5100 24,000 +0.02(+4.08%)
Oct 01, 2021 0.4900 0.4900 0.4900 23 -0.01(-2.00%)
Sep 29, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 28, 2021 0.5000 0.5000 0.5000 0.5000 18,500 +0.00(+0.00%)
Sep 27, 2021 0.5000 0.5100 0.5000 0.5000 53,750 +0.00(+0.00%)
Sep 24, 2021 0.5200 0.5200 0.5000 0.5000 26,500 -0.02(-3.85%)
Sep 23, 2021 0.5800 0.5800 0.5100 0.5200 67,500 -0.05(-8.77%)
Sep 22, 2021 0.5500 0.5800 0.5500 0.5700 19,951 +0.02(+3.64%)
Sep 21, 2021 0.5400 0.5500 0.5300 0.5500 26,542 +0.00(+0.00%)
Sep 20, 2021 0.5800 0.5800 0.5500 0.5500 133,901 -0.03(-5.17%)
Sep 17, 2021 0.5800 0.5800 0.5700 0.5800 87,000 -0.04(-6.45%)
Sep 16, 2021 0.6200 0.6200 0.6200 0.6200 48,500 -0.03(-4.62%)
Sep 15, 2021 0.6000 0.6500 0.5900 0.6500 74,053 +0.04(+6.56%)
Sep 14, 2021 0.6200 0.6200 0.6000 0.6100 27,000 -0.01(-1.61%)
Sep 13, 2021 0.6200 0.6400 0.6200 0.6200 27,205 -0.03(-4.62%)
Sep 09, 2021 0.6500 0.6500 0.6500 5 +0.00(+0.00%)
Sep 08, 2021 0.6400 0.6900 0.6300 0.6500 159,477 +0.05(+8.33%)
Sep 07, 2021 0.6200 0.6400 0.6000 0.6000 32,153 -0.01(-1.64%)
Sep 03, 2021 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Sep 02, 2021 0.6100 0.6100 0.5900 0.5900 15,400 -0.01(-1.67%)
Sep 01, 2021 0.6400 0.6400 0.6000 0.6000 8,025 -0.08(-11.76%)
Aug 31, 2021 0.6200 0.6800 0.6200 0.6800 38,052 +0.08(+13.33%)
Aug 30, 2021 0.6000 0.6000 0.6000 0.6000 18,722 -0.02(-3.23%)
Aug 27, 2021 0.6000 0.6200 0.6000 0.6200 16,500 +0.00(+0.00%)
Aug 25, 2021 0.6200 0.6200 0.6200 0 -0.05(-7.46%)
Aug 24, 2021 0.6700 0.6700 0.6700 0.6700 550 +0.05(+8.06%)
Aug 23, 2021 0.5900 0.6200 0.5900 0.6200 1,805 +0.03(+5.08%)
Aug 20, 2021 0.5900 0.5900 0.5200 0.5900 11,500 +0.01(+1.72%)
Aug 19, 2021 0.5500 0.5800 0.5200 0.5800 8,801 -0.01(-1.69%)
Aug 18, 2021 0.5600 0.5900 0.5600 0.5900 16,500 -0.01(-1.67%)
Aug 17, 2021 0.6300 0.6300 0.5600 0.6000 12,350 -0.02(-3.23%)
Aug 16, 2021 0.6400 0.6400 0.6000 0.6200 36,876 -0.04(-6.06%)
Aug 13, 2021 0.6400 0.6600 0.6400 0.6600 7,563 +0.05(+8.20%)
Aug 12, 2021 0.6400 0.6400 0.6100 0.6100 27,040 -0.03(-4.69%)
Aug 11, 2021 0.6400 0.6400 0.6400 0.6400 1,643 +0.04(+6.67%)
Aug 10, 2021 0.6000 0.6000 0.6000 0.6000 1,984 +0.00(+0.00%)
Aug 09, 2021 0.6400 0.6400 0.6000 0.6000 15,050 -0.04(-6.25%)
Aug 06, 2021 0.6900 0.6900 0.6200 0.6400 55,130 -0.05(-7.25%)
Aug 05, 2021 0.7100 0.7100 0.6900 0.6900 14,500 -0.03(-4.17%)
Aug 04, 2021 0.7400 0.7400 0.7200 0.7200 14,362 -0.01(-1.37%)
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.