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: FIND )

0.2650 -0.0200 (-7.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 07, 2024 0.2750 0.2830 0.2600 0.2650 101,185 -0.02(-7.02%)
Jun 06, 2024 0.2950 0.2950 0.2780 0.2850 92,847 +0.00(+0.00%)
Jun 05, 2024 0.2950 0.2950 0.2850 0.2850 49,712 +0.00(+0.00%)
Jun 04, 2024 0.2950 0.3000 0.2850 0.2850 181,010 -0.02(-5.00%)
Jun 03, 2024 0.3100 0.3100 0.2950 0.3000 211,446 -0.01(-1.64%)
May 31, 2024 0.3050 0.3150 0.3000 0.3050 102,555 +0.00(+0.00%)
May 30, 2024 0.3100 0.3100 0.3050 0.3050 54,056 +0.00(+0.00%)
May 29, 2024 0.3100 0.3100 0.3050 0.3050 74,149 -0.01(-1.61%)
May 28, 2024 0.3300 0.3300 0.3100 0.3100 22,904 -0.01(-3.13%)
May 27, 2024 0.3100 0.3200 0.3100 0.3200 10,700 +0.01(+1.59%)
May 24, 2024 0.3250 0.3400 0.3150 0.3150 63,122 +0.00(+0.00%)
May 23, 2024 0.3200 0.3200 0.3050 0.3150 161,356 -0.01(-1.56%)
May 22, 2024 0.3250 0.3250 0.3050 0.3200 141,074 +0.00(+0.63%)
May 21, 2024 0.3200 0.3500 0.3150 0.3180 275,609 +0.00(+0.95%)
May 17, 2024 0.3150 0 +0.01(+3.28%)
May 16, 2024 0.3100 0.3100 0.3000 0.3050 148,793 -0.01(-1.61%)
May 15, 2024 0.3100 0.3100 0.3050 0.3100 65,690 +0.01(+1.64%)
May 14, 2024 0.3300 0.3300 0.3050 0.3050 196,390 -0.02(-4.69%)
May 13, 2024 0.3200 0.3350 0.3200 0.3200 188,509 +0.01(+3.23%)
May 10, 2024 0.3350 0.3350 0.3000 0.3100 218,657 -0.01(-3.13%)
May 09, 2024 0.3300 0.3350 0.3200 0.3200 127,347 +0.00(+0.00%)
May 08, 2024 0.3350 0.3350 0.3200 0.3200 106,355 +0.00(+0.00%)
May 07, 2024 0.3250 0.3400 0.3150 0.3200 134,319 +0.01(+1.59%)
May 06, 2024 0.3200 0.3300 0.3150 0.3150 111,663 +0.00(+0.00%)
May 03, 2024 0.3250 0.3300 0.3150 0.3150 95,250 -0.02(-5.97%)
May 02, 2024 0.3150 0.3400 0.3100 0.3350 184,690 +0.02(+6.35%)
May 01, 2024 0.3300 0.3300 0.3150 0.3150 149,764 +0.00(+0.00%)
Apr 30, 2024 0.3250 0.3300 0.3150 0.3150 128,517 -0.02(-4.55%)
Apr 29, 2024 0.3300 0.3350 0.3200 0.3300 197,567 +0.01(+1.54%)
Apr 26, 2024 0.3500 0.3600 0.3250 0.3250 845,926 -0.02(-5.80%)
Apr 25, 2024 0.3500 0.3550 0.3450 0.3450 220,503 -0.01(-2.82%)
Apr 24, 2024 0.3550 0.3550 0.3250 0.3550 165,509 +0.01(+1.43%)
Apr 23, 2024 0.3500 0.3650 0.3450 0.3500 87,825 +0.00(+0.00%)
Apr 22, 2024 0.3700 0.3700 0.3450 0.3500 92,130 -0.01(-1.41%)
Apr 19, 2024 0.3450 0.3700 0.3450 0.3550 31,558 +0.00(+0.00%)
Apr 18, 2024 0.3500 0.3600 0.3400 0.3550 382,129 +0.01(+1.43%)
Apr 17, 2024 0.3450 0.3550 0.3400 0.3500 151,933 +0.00(+0.00%)
Apr 16, 2024 0.3500 0.3550 0.3400 0.3500 223,045 +0.00(+0.00%)
Apr 15, 2024 0.3750 0.3750 0.3350 0.3500 180,409 +0.00(+0.00%)
Apr 12, 2024 0.3800 0.3900 0.3500 0.3500 142,789 -0.03(-7.89%)
Apr 11, 2024 0.3500 0.3850 0.3400 0.3800 204,373 +0.03(+8.57%)
Apr 10, 2024 0.3350 0.3550 0.3350 0.3500 85,753 +0.01(+2.94%)
Apr 09, 2024 0.3650 0.3650 0.3400 0.3400 176,530 -0.01(-2.86%)
Apr 08, 2024 0.3700 0.3950 0.3400 0.3500 401,449 -0.03(-7.89%)
Apr 05, 2024 0.3500 0.3800 0.3500 0.3800 116,964 +0.03(+8.57%)
Apr 04, 2024 0.3850 0.3850 0.3400 0.3500 321,694 -0.03(-6.67%)
Apr 03, 2024 0.3500 0.3900 0.3500 0.3750 205,621 +0.03(+7.14%)
Apr 02, 2024 0.3550 0.3700 0.3300 0.3500 334,655 +0.01(+1.45%)
Apr 01, 2024 0.3500 0.3600 0.3350 0.3450 98,248 -0.01(-1.43%)
Mar 28, 2024 0.3500 0 +0.02(+7.69%)
Mar 27, 2024 0.3150 0.3300 0.3100 0.3250 390,677 +0.01(+3.17%)
Mar 26, 2024 0.3100 0.3150 0.3050 0.3150 279,974 +0.01(+3.28%)
Mar 25, 2024 0.3150 0.3150 0.3030 0.3050 302,947 -0.01(-3.17%)
Mar 22, 2024 0.3300 0.3350 0.3150 0.3150 134,173 -0.02(-5.97%)
Mar 21, 2024 0.3200 0.3400 0.3050 0.3350 504,798 +0.03(+8.06%)
Mar 20, 2024 0.3050 0.3300 0.3000 0.3100 875,668 +0.00(+0.00%)
Mar 19, 2024 0.2900 0.3100 0.2900 0.3100 105,789 +0.02(+5.08%)
Mar 18, 2024 0.2950 0.3250 0.2950 0.2950 1,380,360 +0.00(+0.00%)
Mar 15, 2024 0.3050 0.3050 0.2950 0.2950 499,498 -0.01(-1.67%)
Mar 14, 2024 0.3100 0.3100 0.2900 0.3000 533,326 -0.01(-3.23%)
Mar 13, 2024 0.3300 0.3450 0.3050 0.3100 461,198 -0.01(-3.13%)
Mar 12, 2024 0.3300 0.3350 0.3150 0.3200 326,831 -0.01(-1.54%)
Mar 11, 2024 0.3150 0.3250 0.3050 0.3250 445,376 +0.01(+3.17%)
Mar 08, 2024 0.3300 0.3300 0.3100 0.3150 443,869 -0.02(-4.55%)
Mar 07, 2024 0.3100 0.3300 0.3100 0.3300 532,478 +0.02(+6.45%)
Mar 06, 2024 0.3100 0.3150 0.3050 0.3100 96,325 +0.01(+1.64%)
Mar 05, 2024 0.3100 0.3200 0.3000 0.3050 341,011 +0.01(+1.67%)
Mar 04, 2024 0.3450 0.3450 0.3000 0.3000 789,987 -0.04(-11.76%)
Mar 01, 2024 0.3200 0.3400 0.3150 0.3400 495,109 +0.03(+9.68%)
Feb 29, 2024 0.3300 0.3300 0.3100 0.3100 518,695 -0.02(-4.62%)
Feb 28, 2024 0.3350 0.3550 0.3250 0.3250 360,910 +0.00(+0.00%)
Feb 27, 2024 0.3300 0.3350 0.3200 0.3250 1,150,741 +0.00(+0.00%)
Feb 26, 2024 0.3300 0.3300 0.3200 0.3250 367,642 +0.00(+0.00%)
Feb 23, 2024 0.3300 0.3300 0.3250 0.3250 190,425 -0.01(-1.52%)
Feb 22, 2024 0.3400 0.3400 0.3250 0.3300 365,923 -0.01(-2.94%)
Feb 21, 2024 0.3500 0.3600 0.3300 0.3400 1,228,712 +0.01(+1.49%)
Feb 20, 2024 0.3600 0.3600 0.3350 0.3350 482,331 -0.03(-8.22%)
Feb 16, 2024 0.3650 0 -0.02(-5.19%)
Feb 15, 2024 0.3950 0.3950 0.3750 0.3850 178,929 -0.01(-1.28%)
Feb 14, 2024 0.4100 0.4100 0.3900 0.3900 162,684 -0.01(-2.01%)
Feb 13, 2024 0.4350 0.4350 0.3900 0.3980 262,983 -0.01(-2.93%)
Feb 12, 2024 0.4400 0.4400 0.4100 0.4100 118,107 -0.02(-3.53%)
Feb 09, 2024 0.4150 0.4430 0.4150 0.4250 227,901 -0.01(-2.30%)
Feb 08, 2024 0.4700 0.4700 0.4300 0.4350 310,524 -0.03(-6.45%)
Feb 07, 2024 0.4850 0.4850 0.4600 0.4650 102,763 +0.02(+3.33%)
Feb 06, 2024 0.4850 0.4850 0.4500 0.4500 71,707 -0.03(-6.25%)
Feb 05, 2024 0.4800 0.4800 0.4550 0.4800 129,470 +0.01(+1.05%)
Feb 02, 2024 0.4800 0.4900 0.4700 0.4750 362,351 -0.01(-1.04%)
Feb 01, 2024 0.4700 0.5000 0.4700 0.4800 271,936 +0.02(+4.35%)
Jan 31, 2024 0.4700 0.4700 0.4500 0.4600 288,017 +0.01(+1.10%)
Jan 30, 2024 0.4350 0.4600 0.4350 0.4550 156,074 +0.02(+3.41%)
Jan 29, 2024 0.4350 0.4450 0.4300 0.4400 136,861 +0.01(+1.15%)
Jan 26, 2024 0.4450 0.4450 0.4300 0.4350 351,625 +0.00(+0.00%)
Jan 25, 2024 0.4900 0.4900 0.4350 0.4350 1,017,918 -0.09(-16.35%)
Jan 24, 2024 0.5200 0.5400 0.5100 0.5200 189,182 +0.01(+1.96%)
Jan 23, 2024 0.4800 0.5200 0.4800 0.5100 202,365 +0.03(+5.15%)
Jan 22, 2024 0.5000 0.5200 0.4850 0.4850 113,996 -0.04(-6.73%)
Jan 19, 2024 0.5600 0.5600 0.5100 0.5200 91,343 -0.02(-3.70%)
Jan 18, 2024 0.5600 0.5600 0.5200 0.5400 119,796 -0.02(-3.57%)
Jan 17, 2024 0.5600 0.5650 0.5500 0.5600 127,844 +0.00(+0.00%)
Jan 16, 2024 0.5600 0.6100 0.5300 0.5600 754,707 +0.02(+3.70%)
Jan 15, 2024 0.5600 0.5800 0.5400 0.5400 261,741 +0.01(+1.89%)
Jan 12, 2024 0.4750 0.5300 0.4750 0.5300 697,761 +0.06(+11.58%)
Jan 11, 2024 0.4650 0.4750 0.4350 0.4750 160,886 +0.01(+3.26%)
Jan 10, 2024 0.4350 0.4700 0.4250 0.4600 270,423 +0.03(+6.98%)
Jan 09, 2024 0.4000 0.4400 0.3950 0.4300 318,724 +0.02(+4.88%)
Jan 08, 2024 0.4200 0.4300 0.4050 0.4100 84,297 -0.01(-2.38%)
Jan 05, 2024 0.4200 0.4350 0.4150 0.4200 112,854 -0.02(-4.55%)
Jan 04, 2024 0.4200 0.4400 0.4050 0.4400 127,798 +0.04(+10.00%)
Jan 03, 2024 0.4050 0.4200 0.4000 0.4000 65,734 -0.01(-2.44%)
Jan 02, 2024 0.4200 0.4200 0.4050 0.4100 65,638 -0.01(-1.20%)
Dec 29, 2023 0.4150 0 +0.01(+2.47%)
Dec 28, 2023 0.4050 0.4050 0.3950 0.4050 70,741 -0.00(-1.22%)
Dec 27, 2023 0.4300 0.4300 0.4050 0.4100 78,253 -0.02(-4.65%)
Dec 22, 2023 0.4300 0 +0.01(+1.18%)
Dec 21, 2023 0.3950 0.4300 0.3900 0.4250 293,987 +0.02(+6.25%)
Dec 20, 2023 0.3850 0.4000 0.3850 0.4000 86,045 +0.01(+2.56%)
Dec 19, 2023 0.4100 0.4150 0.3750 0.3900 172,496 -0.01(-2.50%)
Dec 18, 2023 0.4250 0.4400 0.4000 0.4000 159,727 -0.02(-4.76%)
Dec 15, 2023 0.4300 0.4300 0.4100 0.4200 36,953 -0.02(-3.45%)
Dec 14, 2023 0.3900 0.4380 0.3900 0.4350 124,408 +0.03(+6.10%)
Dec 13, 2023 0.4100 0.4150 0.3950 0.4100 76,607 +0.00(+0.00%)
Dec 12, 2023 0.3950 0.4100 0.3900 0.4100 41,111 +0.01(+2.50%)
Dec 11, 2023 0.4100 0.4100 0.3950 0.4000 32,581 -0.01(-3.61%)
Dec 08, 2023 0.4100 0.4150 0.4100 0.4150 27,905 +0.01(+2.47%)
Dec 07, 2023 0.3850 0.4100 0.3850 0.4050 69,248 +0.02(+5.19%)
Dec 06, 2023 0.3800 0.4050 0.3800 0.3850 189,230 +0.01(+2.67%)
Dec 05, 2023 0.3800 0.3900 0.3750 0.3750 123,617 -0.02(-3.85%)
Dec 04, 2023 0.3950 0.4100 0.3850 0.3900 70,596 -0.02(-3.70%)
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.