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

Advisorshares Pure US Cannabis ETF (NY: MSOS )

6.690 -0.170 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 6.850 6.870 6.650 6.690 8,528,404 -0.17(-2.48%)
Sep 19, 2024 6.900 6.990 6.810 6.860 7,390,794 +0.05(+0.73%)
Sep 18, 2024 6.950 7.100 6.800 6.810 7,193,776 -0.09(-1.30%)
Sep 17, 2024 7.120 7.130 6.870 6.900 9,078,253 -0.14(-1.99%)
Sep 16, 2024 6.850 7.140 6.810 7.040 9,191,506 +0.17(+2.47%)
Sep 13, 2024 6.850 6.950 6.740 6.870 5,166,551 +0.10(+1.48%)
Sep 12, 2024 6.830 6.960 6.740 6.770 6,342,099 -0.09(-1.31%)
Sep 11, 2024 6.950 7.000 6.810 6.860 8,198,699 -0.05(-0.72%)
Sep 10, 2024 7.190 7.220 6.910 6.910 10,259,197 -0.23(-3.22%)
Sep 09, 2024 6.900 7.240 6.800 7.140 17,558,340 +0.73(+11.39%)
Sep 06, 2024 6.570 6.660 6.365 6.410 6,189,939 -0.19(-2.88%)
Sep 05, 2024 6.430 6.750 6.430 6.600 7,098,964 +0.12(+1.85%)
Sep 04, 2024 6.500 6.780 6.391 6.480 9,458,591 -0.02(-0.31%)
Sep 03, 2024 6.500 6.690 6.290 6.500 11,996,997 +0.18(+2.85%)
Aug 30, 2024 6.120 6.500 6.120 6.320 7,599,557 +0.17(+2.76%)
Aug 29, 2024 6.090 6.295 5.990 6.150 6,952,205 +0.10(+1.65%)
Aug 28, 2024 6.270 6.350 6.040 6.050 7,497,881 -0.05(-0.82%)
Aug 27, 2024 6.280 6.490 6.050 6.100 18,514,264 -0.94(-13.35%)
Aug 26, 2024 7.200 7.210 7.020 7.040 5,910,019 -0.11(-1.54%)
Aug 23, 2024 6.980 7.260 6.980 7.150 5,936,907 +0.17(+2.44%)
Aug 22, 2024 7.160 7.260 6.960 6.980 7,134,433 -0.26(-3.59%)
Aug 21, 2024 7.140 7.260 7.070 7.240 5,439,649 +0.14(+1.97%)
Aug 20, 2024 7.530 7.580 7.055 7.100 10,814,776 -0.47(-6.21%)
Aug 19, 2024 7.760 7.797 7.475 7.570 6,785,987 -0.01(-0.13%)
Aug 16, 2024 7.360 7.660 7.360 7.580 8,126,805 +0.18(+2.43%)
Aug 15, 2024 7.500 7.520 7.330 7.400 7,198,956 +0.01(+0.14%)
Aug 14, 2024 7.060 7.560 7.060 7.390 9,073,188 +0.28(+3.94%)
Aug 13, 2024 7.120 7.230 7.020 7.110 6,881,961 +0.04(+0.57%)
Aug 12, 2024 7.220 7.220 6.975 7.070 6,772,097 -0.01(-0.14%)
Aug 09, 2024 7.290 7.300 7.050 7.080 8,230,344 -0.23(-3.15%)
Aug 08, 2024 6.770 7.420 6.645 7.310 14,724,008 +0.68(+10.26%)
Aug 07, 2024 7.150 7.160 6.590 6.630 11,205,046 -0.32(-4.60%)
Aug 06, 2024 6.590 7.187 6.580 6.950 11,882,607 +0.57(+8.93%)
Aug 05, 2024 6.500 6.710 6.195 6.380 15,168,389 -0.57(-8.20%)
Aug 02, 2024 7.240 7.360 6.850 6.950 10,598,556 -0.42(-5.70%)
Aug 01, 2024 7.550 7.640 7.310 7.370 9,773,824 -0.18(-2.38%)
Jul 31, 2024 7.620 7.810 7.460 7.550 6,804,507 -0.02(-0.26%)
Jul 30, 2024 7.630 7.690 7.390 7.570 7,039,650 +0.05(+0.66%)
Jul 29, 2024 7.630 7.740 7.470 7.520 6,423,214 -0.04(-0.53%)
Jul 26, 2024 7.480 7.630 7.370 7.560 7,210,476 +0.23(+3.14%)
Jul 25, 2024 7.500 7.705 7.330 7.330 9,123,201 -0.18(-2.40%)
Jul 24, 2024 7.800 7.965 7.500 7.510 9,217,208 -0.38(-4.82%)
Jul 23, 2024 7.800 8.190 7.735 7.890 10,975,128 +0.06(+0.77%)
Jul 22, 2024 7.600 7.900 7.490 7.830 11,478,663 +0.42(+5.67%)
Jul 19, 2024 7.710 7.770 7.390 7.410 9,681,512 -0.32(-4.14%)
Jul 18, 2024 7.920 8.040 7.680 7.730 11,273,058 -0.04(-0.51%)
Jul 17, 2024 7.600 8.040 7.600 7.770 10,698,216 -0.01(-0.13%)
Jul 16, 2024 7.610 7.970 7.500 7.780 12,287,149 +0.17(+2.23%)
Jul 15, 2024 7.300 7.820 7.290 7.610 9,864,118 +0.01(+0.13%)
Jul 12, 2024 7.530 7.800 7.410 7.600 8,020,426 +0.05(+0.66%)
Jul 11, 2024 7.020 7.640 7.020 7.550 14,270,780 +0.57(+8.17%)
Jul 10, 2024 7.030 7.230 6.930 6.980 6,439,067 -0.07(-0.99%)
Jul 09, 2024 7.190 7.290 6.800 7.050 11,927,899 -0.23(-3.16%)
Jul 08, 2024 7.190 7.345 7.180 7.280 5,974,281 +0.12(+1.68%)
Jul 05, 2024 7.400 7.400 7.025 7.160 9,677,271 -0.23(-3.11%)
Jul 03, 2024 7.100 7.520 7.085 7.390 5,970,473 +0.31(+4.38%)
Jul 02, 2024 7.120 7.310 6.910 7.080 10,388,937 -0.14(-1.94%)
Jul 01, 2024 7.330 7.580 7.120 7.220 7,604,184 -0.11(-1.50%)
Jun 28, 2024 7.930 8.140 7.144 7.330 16,812,716 -0.71(-8.83%)
Jun 27, 2024 7.760 8.200 7.730 8.040 12,638,978 +0.22(+2.81%)
Jun 26, 2024 7.570 7.965 7.450 7.820 8,472,536 +0.24(+3.17%)
Jun 25, 2024 7.700 7.711 7.525 7.580 4,220,843 -0.19(-2.45%)
Jun 24, 2024 7.290 7.820 7.290 7.770 8,217,192 +0.42(+5.71%)
Jun 21, 2024 7.320 7.380 7.090 7.350 6,370,044 +0.08(+1.10%)
Jun 20, 2024 7.130 7.360 7.130 7.270 5,807,626 +0.07(+0.97%)
Jun 18, 2024 7.240 7.390 7.190 7.200 4,774,984 -0.07(-0.96%)
Jun 17, 2024 7.080 7.365 6.880 7.270 9,310,843 +0.28(+4.01%)
Jun 14, 2024 7.200 7.340 6.930 6.990 8,666,113 -0.24(-3.32%)
Jun 13, 2024 7.680 7.730 7.170 7.230 10,365,322 -0.46(-5.98%)
Jun 12, 2024 7.790 7.870 7.660 7.690 5,460,712 +0.01(+0.13%)
Jun 11, 2024 7.800 7.800 7.495 7.680 6,185,601 -0.08(-1.03%)
Jun 10, 2024 7.680 7.930 7.640 7.760 6,150,030 +0.05(+0.65%)
Jun 07, 2024 7.630 7.770 7.540 7.710 6,406,853 +0.08(+1.05%)
Jun 06, 2024 7.680 7.810 7.520 7.630 6,850,778 -0.09(-1.17%)
Jun 05, 2024 7.890 7.950 7.650 7.720 6,690,052 -0.15(-1.91%)
Jun 04, 2024 7.750 8.000 7.550 7.870 9,186,598 +0.07(+0.90%)
Jun 03, 2024 7.940 7.990 7.630 7.800 9,146,466 -0.22(-2.74%)
May 31, 2024 8.110 8.115 7.850 8.020 4,800,947 +0.12(+1.52%)
May 30, 2024 7.730 8.090 7.660 7.900 9,752,611 +0.20(+2.60%)
May 29, 2024 7.950 8.070 7.690 7.700 9,781,450 -0.30(-3.75%)
May 28, 2024 8.220 8.248 7.880 8.000 8,997,745 -0.17(-2.08%)
May 24, 2024 8.100 8.530 8.100 8.170 7,250,454 +0.04(+0.49%)
May 23, 2024 8.890 8.930 8.090 8.130 13,442,764 -0.73(-8.24%)
May 22, 2024 9.220 9.285 8.840 8.860 8,605,491 -0.33(-3.59%)
May 21, 2024 9.090 9.230 8.870 9.190 7,732,325 +0.20(+2.22%)
May 20, 2024 9.650 9.720 8.900 8.990 11,503,134 -0.61(-6.35%)
May 17, 2024 9.970 9.970 9.418 9.600 12,047,130 -0.18(-1.84%)
May 16, 2024 9.650 10.50 9.590 9.780 26,549,684 +0.17(+1.77%)
May 15, 2024 9.760 9.770 9.455 9.610 7,167,351 -0.04(-0.41%)
May 14, 2024 9.440 9.790 9.240 9.650 9,425,756 +0.19(+2.01%)
May 13, 2024 9.340 9.523 9.070 9.460 7,913,339 +0.13(+1.39%)
May 10, 2024 9.450 9.450 8.900 9.330 7,829,069 -0.02(-0.21%)
May 09, 2024 9.100 9.450 9.100 9.350 8,274,419 +0.39(+4.35%)
May 08, 2024 8.800 9.130 8.770 8.960 8,157,573 +0.07(+0.79%)
May 07, 2024 9.390 9.620 8.760 8.890 11,904,529 -0.51(-5.43%)
May 06, 2024 9.740 9.940 9.320 9.400 9,692,555 -0.27(-2.79%)
May 03, 2024 9.760 9.960 9.480 9.670 8,377,924 +0.05(+0.52%)
May 02, 2024 9.740 10.06 9.525 9.620 9,655,391 +0.05(+0.52%)
May 01, 2024 11.05 11.07 9.475 9.570 28,938,752 -1.69(-15.01%)
Apr 30, 2024 8.860 11.37 8.760 11.26 50,432,720 +2.24(+24.83%)
Apr 29, 2024 8.800 9.190 8.390 9.020 11,701,128 +0.24(+2.73%)
Apr 26, 2024 8.360 8.880 8.320 8.780 7,463,100 +0.36(+4.28%)
Apr 25, 2024 8.690 8.800 8.370 8.420 9,215,304 -0.40(-4.54%)
Apr 24, 2024 8.780 9.015 8.590 8.820 8,453,809 +0.08(+0.92%)
Apr 23, 2024 8.720 8.905 8.590 8.740 6,633,361 +0.17(+1.98%)
Apr 22, 2024 8.790 8.860 8.440 8.570 7,280,686 -0.19(-2.17%)
Apr 19, 2024 9.020 9.255 8.730 8.760 8,349,126 -0.49(-5.30%)
Apr 18, 2024 9.500 9.530 9.080 9.250 8,905,347 -0.27(-2.84%)
Apr 17, 2024 8.980 9.590 8.830 9.520 12,984,830 +0.56(+6.25%)
Apr 16, 2024 8.820 9.050 8.554 8.960 7,400,062 -0.03(-0.33%)
Apr 15, 2024 8.970 9.070 8.630 8.990 9,711,908 +0.07(+0.78%)
Apr 12, 2024 9.590 9.690 8.610 8.920 14,668,524 -0.71(-7.37%)
Apr 11, 2024 9.730 9.920 9.300 9.630 9,730,968 -0.10(-1.03%)
Apr 10, 2024 9.790 10.07 9.660 9.730 8,102,627 -0.39(-3.85%)
Apr 09, 2024 10.10 10.17 9.730 10.12 10,810,430 +0.00(+0.00%)
Apr 08, 2024 10.20 10.34 9.840 10.12 8,876,349 +0.00(+0.00%)
Apr 05, 2024 9.590 10.15 9.480 10.12 10,567,696 +0.65(+6.86%)
Apr 04, 2024 10.50 10.96 9.250 9.470 22,275,436 -1.00(-9.55%)
Apr 03, 2024 10.14 10.55 9.952 10.47 9,487,682 +0.34(+3.36%)
Apr 02, 2024 10.40 10.43 10.07 10.13 8,608,169 -0.20(-1.94%)
Apr 01, 2024 9.990 10.42 9.890 10.33 10,412,764 +0.32(+3.20%)
Mar 28, 2024 10.10 10.01 10.01 10.01 11,551,819 -0.17(-1.67%)
Mar 27, 2024 9.520 10.27 9.190 10.18 14,490,174 +0.79(+8.41%)
Mar 26, 2024 9.090 9.570 9.060 9.390 9,150,210 +0.30(+3.30%)
Mar 25, 2024 9.600 9.770 9.030 9.090 10,622,468 -0.53(-5.51%)
Mar 22, 2024 9.680 9.920 9.390 9.620 9,941,996 -0.12(-1.23%)
Mar 21, 2024 9.080 9.805 8.770 9.740 11,039,395 +0.75(+8.34%)
Mar 20, 2024 9.030 9.250 8.920 8.990 6,881,839 -0.11(-1.21%)
Mar 19, 2024 9.300 9.370 8.970 9.100 10,800,421 -0.36(-3.81%)
Mar 18, 2024 9.100 9.500 8.950 9.460 12,979,165 +0.59(+6.65%)
Mar 15, 2024 8.170 8.940 8.050 8.870 16,483,368 +1.15(+14.90%)
Mar 14, 2024 7.650 7.870 7.550 7.720 4,501,602 +0.00(+0.00%)
Mar 13, 2024 7.400 7.780 7.360 7.720 5,293,702 +0.30(+4.04%)
Mar 12, 2024 7.520 7.680 7.300 7.420 5,515,243 -0.06(-0.80%)
Mar 11, 2024 7.840 7.960 7.360 7.480 9,452,720 -0.62(-7.65%)
Mar 08, 2024 8.030 8.179 7.870 8.100 7,544,526 +0.35(+4.52%)
Mar 07, 2024 7.870 8.080 7.580 7.750 9,122,675 -0.21(-2.64%)
Mar 06, 2024 8.450 8.550 7.900 7.960 12,086,344 -0.60(-7.01%)
Mar 05, 2024 8.520 8.930 8.240 8.560 9,393,646 -0.04(-0.47%)
Mar 04, 2024 8.870 8.890 8.550 8.600 4,010,725 -0.27(-3.04%)
Mar 01, 2024 8.640 8.960 8.550 8.870 5,555,001 +0.27(+3.14%)
Feb 29, 2024 8.850 9.160 8.520 8.600 6,133,746 -0.15(-1.71%)
Feb 28, 2024 8.760 9.130 8.660 8.750 4,571,871 -0.05(-0.57%)
Feb 27, 2024 9.140 9.275 8.800 8.800 6,130,561 -0.37(-4.03%)
Feb 26, 2024 9.670 9.690 9.020 9.170 6,182,082 -0.45(-4.68%)
Feb 23, 2024 9.230 9.640 9.140 9.620 8,066,698 +0.44(+4.79%)
Feb 22, 2024 8.900 9.200 8.820 9.180 6,657,690 +0.36(+4.08%)
Feb 21, 2024 8.810 8.930 8.635 8.820 3,510,328 -0.02(-0.23%)
Feb 20, 2024 8.890 8.960 8.620 8.840 3,427,598 -0.17(-1.89%)
Feb 16, 2024 9.090 9.140 8.650 9.010 5,928,415 +0.01(+0.11%)
Feb 15, 2024 8.740 9.260 8.730 9.000 7,503,968 +0.41(+4.77%)
Feb 14, 2024 8.620 8.740 8.280 8.590 7,749,475 +0.01(+0.12%)
Feb 13, 2024 8.570 9.090 8.430 8.580 8,296,230 -0.25(-2.83%)
Feb 12, 2024 9.720 9.739 8.760 8.830 10,775,564 -0.80(-8.31%)
Feb 09, 2024 9.960 9.960 9.580 9.630 4,894,553 -0.17(-1.73%)
Feb 08, 2024 10.18 10.18 9.550 9.800 9,026,483 -0.33(-3.26%)
Feb 07, 2024 10.28 10.46 10.07 10.13 5,517,558 -0.24(-2.31%)
Feb 06, 2024 9.840 10.64 9.810 10.37 11,830,323 +0.46(+4.64%)
Feb 05, 2024 10.24 10.29 9.780 9.910 5,769,987 -0.30(-2.94%)
Feb 02, 2024 10.00 10.64 9.790 10.21 15,764,286 +0.15(+1.49%)
Feb 01, 2024 9.440 10.16 9.350 10.06 10,769,776 +0.68(+7.25%)
Jan 31, 2024 9.360 9.640 9.131 9.380 5,500,708 -0.08(-0.85%)
Jan 30, 2024 9.390 9.691 9.240 9.460 6,279,299 +0.12(+1.28%)
Jan 29, 2024 9.150 9.348 8.832 9.340 4,537,363 +0.22(+2.41%)
Jan 26, 2024 9.350 9.440 9.110 9.120 6,306,016 -0.12(-1.30%)
Jan 25, 2024 9.020 9.290 8.840 9.240 5,893,499 +0.25(+2.78%)
Jan 24, 2024 8.640 9.240 8.500 8.990 12,194,019 +0.52(+6.14%)
Jan 23, 2024 8.560 8.640 8.370 8.470 3,161,962 -0.18(-2.08%)
Jan 22, 2024 8.530 8.750 8.360 8.650 5,781,942 +0.21(+2.49%)
Jan 19, 2024 8.110 8.560 7.700 8.440 7,639,702 +0.45(+5.63%)
Jan 18, 2024 8.470 8.550 7.920 7.990 6,311,241 -0.40(-4.77%)
Jan 17, 2024 8.700 8.710 8.350 8.390 4,613,976 -0.34(-3.89%)
Jan 16, 2024 8.770 9.050 8.310 8.730 16,338,952 +0.53(+6.46%)
Jan 12, 2024 7.550 8.220 7.540 8.200 12,997,896 +0.76(+10.22%)
Jan 11, 2024 7.040 7.490 7.040 7.440 4,885,368 +0.33(+4.64%)
Jan 10, 2024 7.600 7.628 7.060 7.110 5,983,235 -0.46(-6.08%)
Jan 09, 2024 7.800 7.830 7.390 7.570 4,443,473 -0.18(-2.32%)
Jan 08, 2024 8.010 8.040 7.670 7.750 6,444,591 -0.16(-2.02%)
Jan 05, 2024 7.290 8.120 7.095 7.910 10,318,069 +0.50(+6.75%)
Jan 04, 2024 7.200 7.545 7.130 7.410 6,161,249 +0.27(+3.78%)
Jan 03, 2024 6.770 7.210 6.620 7.140 10,657,558 +0.38(+5.62%)
Jan 02, 2024 7.000 7.080 6.592 6.760 4,468,711 -0.25(-3.57%)
Dec 29, 2023 6.970 7.040 6.770 7.010 3,565,126 +0.02(+0.29%)
Dec 28, 2023 7.040 7.180 6.880 6.990 4,769,930 +0.06(+0.87%)
Dec 27, 2023 7.150 7.170 6.835 6.930 4,407,407 -0.22(-3.08%)
Dec 26, 2023 6.500 7.360 6.420 7.150 8,156,878 +0.64(+9.83%)
Dec 22, 2023 6.150 6.620 6.040 6.510 4,906,048 +0.52(+8.68%)
Dec 21, 2023 6.150 6.215 5.990 5.990 2,601,572 -0.16(-2.60%)
Dec 20, 2023 6.180 6.270 6.140 6.150 2,086,258 -0.09(-1.44%)
Dec 19, 2023 6.310 6.420 6.200 6.240 2,505,148 -0.12(-1.89%)
Dec 18, 2023 6.590 6.670 6.310 6.360 3,079,702 -0.29(-4.36%)
Dec 15, 2023 6.520 6.680 6.350 6.650 2,469,023 +0.18(+2.78%)
Dec 14, 2023 6.510 6.550 6.200 6.470 4,428,508 +0.00(+0.00%)
Dec 13, 2023 6.100 6.530 6.030 6.470 3,943,773 +0.37(+6.07%)
Dec 12, 2023 7.030 7.070 6.100 6.100 10,093,749 -0.96(-13.60%)
Dec 11, 2023 7.400 7.540 7.020 7.060 4,275,918 -0.40(-5.36%)
Dec 08, 2023 7.680 7.680 7.275 7.460 4,226,378 -0.11(-1.45%)
Dec 07, 2023 7.610 7.680 7.500 7.570 3,027,283 -0.02(-0.26%)
Dec 06, 2023 7.360 7.690 7.221 7.590 8,935,690 +0.34(+4.69%)
Dec 05, 2023 7.250 7.349 7.110 7.250 5,769,048 +0.01(+0.14%)
Dec 04, 2023 6.870 7.552 6.820 7.240 8,899,975 +0.31(+4.47%)
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.