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

Edgewater Wireless Systems Inc (TSV: YFI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, May 29, 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 (%)
Nov 30, 2016 0.3000 0.3000 0.2800 0.2800 226,000 -0.01(-3.45%)
Nov 29, 2016 0.3000 0.3000 0.2900 0.2900 58,500 +0.00(+0.00%)
Nov 28, 2016 0.3250 0.3250 0.2900 0.2900 121,120 -0.03(-9.38%)
Nov 25, 2016 0.3000 0.3200 0.2900 0.3200 138,292 +0.04(+14.29%)
Nov 24, 2016 0.2850 0.2850 0.2800 0.2800 129,993 +0.00(+0.00%)
Nov 23, 2016 0.2850 0.2950 0.2800 0.2800 205,300 -0.01(-3.45%)
Nov 22, 2016 0.2850 0.3000 0.2850 0.2900 111,460 +0.01(+3.57%)
Nov 21, 2016 0.2850 0.3000 0.2750 0.2800 165,209 +0.00(+0.00%)
Nov 18, 2016 0.2900 0.3000 0.2800 0.2800 194,969 -0.01(-3.45%)
Nov 17, 2016 0.3000 0.3000 0.2900 0.2900 137,000 +0.00(+0.00%)
Nov 16, 2016 0.3050 0.3050 0.2800 0.2900 382,650 -0.01(-3.33%)
Nov 15, 2016 0.3100 0.3250 0.3000 0.3000 204,405 -0.02(-4.76%)
Nov 14, 2016 0.3550 0.3550 0.3150 0.3150 285,400 -0.03(-8.70%)
Nov 11, 2016 0.3300 0.3450 0.3300 0.3450 184,000 +0.01(+2.99%)
Nov 10, 2016 0.3450 0.3450 0.3200 0.3350 140,350 -0.01(-1.47%)
Nov 09, 2016 0.3200 0.3400 0.3200 0.3400 83,818 +0.02(+6.25%)
Nov 08, 2016 0.3400 0.3500 0.3200 0.3200 184,150 -0.02(-5.88%)
Nov 07, 2016 0.3700 0.3700 0.3400 0.3400 100,900 -0.03(-8.11%)
Nov 04, 2016 0.3500 0.3800 0.3350 0.3700 317,500 +0.05(+15.62%)
Nov 03, 2016 0.3400 0.3400 0.3200 0.3200 83,500 -0.02(-5.88%)
Nov 02, 2016 0.3500 0.3500 0.3400 0.3400 61,738 +0.00(+0.00%)
Nov 01, 2016 0.3600 0.3600 0.3350 0.3400 35,175 -0.02(-5.56%)
Oct 31, 2016 0.3350 0.3600 0.3300 0.3600 83,600 +0.03(+10.77%)
Oct 28, 2016 0.3350 0.3400 0.3250 0.3250 120,300 -0.02(-4.41%)
Oct 27, 2016 0.3600 0.3700 0.3300 0.3400 182,375 -0.02(-5.56%)
Oct 26, 2016 0.3700 0.3900 0.3250 0.3600 236,305 -0.03(-7.69%)
Oct 25, 2016 0.3700 0.4000 0.3600 0.3900 133,000 +0.03(+8.33%)
Oct 24, 2016 0.3700 0.4400 0.3500 0.3600 412,660 +0.00(+0.00%)
Oct 21, 2016 0.3700 0.3700 0.3500 0.3600 196,600 +0.03(+10.77%)
Oct 20, 2016 0.3400 0.3500 0.3250 0.3250 50,500 -0.02(-4.41%)
Oct 19, 2016 0.3400 0.3400 0.3200 0.3400 188,770 +0.01(+3.03%)
Oct 18, 2016 0.3500 0.3500 0.3100 0.3300 404,983 -0.01(-2.94%)
Oct 17, 2016 0.3150 0.3450 0.2950 0.3400 532,828 +0.05(+17.24%)
Oct 14, 2016 0.2750 0.3050 0.2750 0.2900 412,300 +0.02(+7.41%)
Oct 13, 2016 0.3200 0.3200 0.2700 0.2700 837,836 -0.04(-14.29%)
Oct 12, 2016 0.3200 0.3300 0.3150 0.3150 369,850 -0.03(-7.35%)
Oct 11, 2016 0.3900 0.3900 0.3100 0.3400 687,922 -0.03(-8.11%)
Oct 07, 2016 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 06, 2016 0.3800 0.4000 0.3450 0.3700 697,400 -0.03(-6.33%)
Oct 05, 2016 0.3950 0.4000 0.3750 0.3950 275,385 -0.01(-1.25%)
Oct 04, 2016 0.4300 0.4500 0.3700 0.4000 468,004 -0.02(-4.76%)
Oct 03, 2016 0.4600 0.4600 0.4200 0.4200 336,440 -0.04(-8.70%)
Sep 30, 2016 0.4450 0.4600 0.4450 0.4600 129,750 +0.01(+2.22%)
Sep 29, 2016 0.4600 0.4600 0.4450 0.4500 245,325 -0.01(-1.10%)
Sep 28, 2016 0.4500 0.4700 0.4500 0.4550 74,049 +0.01(+1.11%)
Sep 27, 2016 0.4650 0.4700 0.4500 0.4500 59,035 -0.02(-4.26%)
Sep 26, 2016 0.4600 0.4800 0.4600 0.4700 25,680 +0.01(+2.17%)
Sep 23, 2016 0.4700 0.4900 0.4400 0.4600 165,850 -0.03(-7.07%)
Sep 22, 2016 0.4950 0.5000 0.4750 0.4950 38,910 +0.03(+5.32%)
Sep 21, 2016 0.4700 0.4900 0.4650 0.4700 113,500 +0.01(+3.30%)
Sep 20, 2016 0.4450 0.4600 0.4400 0.4550 117,300 +0.02(+3.41%)
Sep 19, 2016 0.4800 0.4800 0.4400 0.4400 477,131 -0.04(-8.33%)
Sep 16, 2016 0.4900 0.4900 0.4800 0.4800 114,350 -0.01(-1.03%)
Sep 15, 2016 0.5100 0.5200 0.4850 0.4850 250,700 -0.03(-4.90%)
Sep 14, 2016 0.5100 0.5100 0.5000 0.5100 97,000 -0.01(-1.92%)
Sep 13, 2016 0.5100 0.5200 0.4850 0.5200 298,140 +0.02(+4.00%)
Sep 12, 2016 0.5200 0.5200 0.5000 0.5000 136,500 +0.00(+0.00%)
Sep 09, 2016 0.5200 0.5300 0.5000 0.5000 322,933 -0.03(-5.66%)
Sep 08, 2016 0.5300 0.5300 0.5100 0.5300 157,000 +0.02(+3.92%)
Sep 07, 2016 0.5100 0.5500 0.5000 0.5100 431,707 +0.01(+2.00%)
Sep 06, 2016 0.5100 0.5200 0.5000 0.5000 128,250 +0.00(+0.00%)
Sep 02, 2016 0.5000 0.5000 0.5000 0 +0.02(+3.09%)
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.