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: EFXT )

5.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2024 5.851 6.359 5.692 5.762 253,273 +0.37(+6.83%)
Feb 28, 2024 5.434 5.434 5.349 5.394 31,808 -0.06(-1.09%)
Feb 27, 2024 5.229 5.453 5.229 5.453 42,711 +0.19(+3.59%)
Feb 26, 2024 5.205 5.274 5.175 5.264 29,185 +0.05(+0.95%)
Feb 23, 2024 5.145 5.234 5.145 5.215 38,318 -0.04(-0.76%)
Feb 22, 2024 5.105 5.264 5.105 5.254 155,780 +0.10(+1.93%)
Feb 21, 2024 5.025 5.175 5.025 5.155 192,956 +0.08(+1.57%)
Feb 20, 2024 5.105 5.175 5.035 5.075 27,607 -0.10(-1.92%)
Feb 16, 2024 4.946 5.215 4.946 5.175 27,908 +0.16(+3.28%)
Feb 15, 2024 4.826 5.025 4.807 5.011 33,928 +0.13(+2.76%)
Feb 14, 2024 4.926 5.016 4.826 4.876 10,602 +0.05(+1.03%)
Feb 13, 2024 5.006 5.025 4.816 4.826 38,149 -0.26(-5.09%)
Feb 12, 2024 5.095 5.195 5.035 5.085 45,894 -0.06(-1.16%)
Feb 09, 2024 5.195 5.215 5.115 5.145 13,113 -0.07(-1.34%)
Feb 08, 2024 5.025 5.244 5.006 5.215 27,395 +0.17(+3.35%)
Feb 07, 2024 4.986 5.045 4.906 5.045 19,303 +0.05(+1.00%)
Feb 06, 2024 4.896 5.035 4.886 4.996 53,579 +0.09(+1.83%)
Feb 05, 2024 5.075 5.075 4.906 4.906 34,280 -0.14(-2.76%)
Feb 02, 2024 5.095 5.115 5.025 5.045 69,194 -0.09(-1.74%)
Feb 01, 2024 5.085 5.244 5.085 5.135 89,948 +0.01(+0.19%)
Jan 31, 2024 5.324 5.324 5.125 5.125 48,158 -0.14(-2.65%)
Jan 30, 2024 5.334 5.374 5.234 5.264 80,851 -0.11(-2.04%)
Jan 29, 2024 5.424 5.424 5.314 5.374 54,576 -0.03(-0.55%)
Jan 26, 2024 5.294 5.434 5.264 5.404 42,532 +0.08(+1.50%)
Jan 25, 2024 5.364 5.567 5.205 5.324 93,374 +0.15(+2.88%)
Jan 24, 2024 5.125 5.254 5.125 5.175 26,157 +0.11(+2.26%)
Jan 23, 2024 5.105 5.185 5.055 5.060 16,496 -0.11(-2.21%)
Jan 22, 2024 5.075 5.195 4.986 5.175 28,851 +0.13(+2.56%)
Jan 19, 2024 4.996 5.095 4.976 5.045 27,005 +0.00(+0.00%)
Jan 18, 2024 4.797 5.115 4.757 5.045 45,694 +0.33(+6.96%)
Jan 17, 2024 4.687 4.727 4.647 4.717 55,267 +0.00(+0.00%)
Jan 16, 2024 4.408 4.767 4.418 4.717 52,633 +0.35(+7.97%)
Jan 12, 2024 4.518 4.518 4.319 4.369 40,708 -0.04(-0.90%)
Jan 11, 2024 4.488 4.493 4.363 4.408 33,063 -0.12(-2.64%)
Jan 10, 2024 4.418 4.578 4.380 4.528 25,305 +0.18(+4.12%)
Jan 09, 2024 4.389 4.399 4.289 4.349 33,368 -0.04(-0.91%)
Jan 08, 2024 4.488 4.488 4.329 4.389 23,152 -0.10(-2.22%)
Jan 05, 2024 4.299 4.518 4.299 4.488 30,192 +0.16(+3.68%)
Jan 04, 2024 4.428 4.458 4.299 4.329 46,758 -0.13(-2.90%)
Jan 03, 2024 4.428 4.463 4.349 4.458 14,692 +0.05(+1.13%)
Jan 02, 2024 4.608 4.612 4.399 4.408 44,920 -0.24(-5.14%)
Dec 29, 2023 4.608 4.647 4.578 4.647 9,847 +0.01(+0.21%)
Dec 28, 2023 4.697 4.697 4.637 4.637 14,816 -0.07(-1.48%)
Dec 27, 2023 4.777 4.807 4.677 4.707 35,279 -0.07(-1.46%)
Dec 26, 2023 4.677 4.777 4.627 4.777 3,337 +0.15(+3.23%)
Dec 22, 2023 4.737 4.737 4.622 4.627 37,986 -0.02(-0.43%)
Dec 21, 2023 4.568 4.747 4.568 4.647 41,024 +0.03(+0.65%)
Dec 20, 2023 4.707 4.808 4.598 4.617 29,014 -0.13(-2.73%)
Dec 19, 2023 4.677 4.767 4.677 4.747 42,215 +0.05(+1.06%)
Dec 18, 2023 4.677 4.707 4.578 4.697 56,374 +0.14(+3.06%)
Dec 15, 2023 4.528 4.568 4.498 4.558 20,679 -0.03(-0.65%)
Dec 14, 2023 4.468 4.608 4.454 4.588 20,281 +0.11(+2.44%)
Dec 13, 2023 4.329 4.478 4.207 4.478 17,664 +0.19(+4.41%)
Dec 12, 2023 4.239 4.294 4.229 4.289 11,068 -0.01(-0.23%)
Dec 11, 2023 4.180 4.319 4.170 4.299 17,212 +0.08(+1.89%)
Dec 08, 2023 4.060 4.219 3.991 4.219 25,122 +0.15(+3.67%)
Dec 07, 2023 4.060 4.105 4.040 4.070 14,743 -0.03(-0.73%)
Dec 06, 2023 4.110 4.150 4.060 4.100 13,190 +0.00(+0.00%)
Dec 05, 2023 4.160 4.170 4.090 4.100 11,524 -0.11(-2.60%)
Dec 04, 2023 4.160 4.250 4.160 4.209 30,979 -0.01(-0.24%)
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.