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

(OP: STEEF )

0.2000 -0.0017 (-0.84%)
Streaming Delayed Price Updated: 2:25 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 (%)
Feb 29, 2024 0.3000 0.3141 0.2876 0.3052 29,785 +0.02(+7.77%)
Feb 28, 2024 0.3021 0.3021 0.2819 0.2832 26,534 -0.01(-4.19%)
Feb 27, 2024 0.2400 0.3069 0.2400 0.2956 54,216 +0.04(+17.39%)
Feb 26, 2024 0.2550 0.2550 0.2516 0.2518 1,134 -0.00(-0.04%)
Feb 23, 2024 0.2519 0.2554 0.2468 0.2519 4,854 -0.00(-0.12%)
Feb 22, 2024 0.2497 0.2525 0.2497 0.2522 2,237 -0.00(-0.32%)
Feb 21, 2024 0.2520 0.2588 0.2517 0.2530 4,219 -0.01(-2.09%)
Feb 20, 2024 0.2629 0.2629 0.2548 0.2584 40,252 +0.00(+0.23%)
Feb 16, 2024 0.2482 0.2593 0.2482 0.2578 7,195 -0.00(-0.77%)
Feb 15, 2024 0.2280 0.2598 0.2280 0.2598 26,785 +0.02(+6.48%)
Feb 14, 2024 0.2300 0.2440 0.2250 0.2440 8,115 +0.02(+8.69%)
Feb 13, 2024 0.2324 0.2324 0.2245 0.2245 4,112 -0.02(-6.69%)
Feb 12, 2024 0.2300 0.2494 0.2184 0.2406 45,055 -0.00(-1.39%)
Feb 09, 2024 0.2680 0.2710 0.2440 0.2440 107,956 +0.00(+0.08%)
Feb 08, 2024 0.2449 0.2500 0.2190 0.2438 14,122 +0.01(+2.61%)
Feb 07, 2024 0.2200 0.2376 0.2150 0.2376 7,232 -0.01(-4.35%)
Feb 06, 2024 0.2641 0.2641 0.2200 0.2484 12,515 -0.01(-5.30%)
Feb 05, 2024 0.2407 0.2623 0.2340 0.2623 17,551 -0.01(-3.64%)
Feb 02, 2024 0.2540 0.2822 0.2460 0.2722 42,445 +0.01(+5.79%)
Feb 01, 2024 0.2720 0.2720 0.2541 0.2573 27,020 +0.00(+0.70%)
Jan 31, 2024 0.2048 0.2772 0.2048 0.2555 70,234 +0.04(+20.12%)
Jan 30, 2024 0.2011 0.2127 0.2000 0.2127 6,117 +0.01(+5.93%)
Jan 29, 2024 0.1930 0.2025 0.1821 0.2008 88,550 +0.00(+0.10%)
Jan 26, 2024 0.2292 0.2292 0.1879 0.2006 22,368 -0.03(-14.27%)
Jan 25, 2024 0.2629 0.2800 0.2110 0.2340 168,640 -0.02(-6.59%)
Jan 24, 2024 0.2440 0.2707 0.2440 0.2505 102,205 +0.01(+2.24%)
Jan 23, 2024 0.1790 0.2500 0.1790 0.2450 205,995 +0.06(+32.43%)
Jan 22, 2024 0.1900 0.2000 0.1527 0.1850 147,075 +0.01(+3.93%)
Jan 19, 2024 0.1250 0.1780 0.1250 0.1780 140,663 +0.05(+38.20%)
Jan 18, 2024 0.0909 0.1288 0.0888 0.1288 112,479 +0.04(+44.72%)
Jan 17, 2024 0.0900 0.0900 0.0865 0.0890 6,445 +0.00(+4.58%)
Jan 16, 2024 0.0966 0.0992 0.0760 0.0851 35,297 +0.02(+25.52%)
Jan 12, 2024 0.0685 0.0760 0.0520 0.0678 64,383 +0.01(+9.18%)
Jan 11, 2024 0.0589 0.0621 0.0560 0.0621 3,437 +0.00(+3.50%)
Jan 10, 2024 0.0601 0.0665 0.0600 0.0600 90,853 -0.00(-5.36%)
Jan 09, 2024 0.0760 0.0760 0.0634 0.0634 5,032 -0.00(-5.23%)
Jan 08, 2024 0.0674 0.0713 0.0600 0.0669 3,656 -0.00(-6.30%)
Jan 05, 2024 0.0830 0.0830 0.0714 0.0714 19,509 -0.02(-24.76%)
Jan 04, 2024 0.0909 0.0950 0.0830 0.0949 11,639 -0.01(-5.10%)
Jan 03, 2024 0.0899 0.1000 0.0811 0.1000 35,620 +0.01(+14.94%)
Jan 02, 2024 0.0714 0.1052 0.0620 0.0870 40,948 +0.02(+29.66%)
Dec 29, 2023 0.0800 0.0843 0.0620 0.0671 35,896 -0.01(-9.57%)
Dec 28, 2023 0.0660 0.0842 0.0660 0.0742 32,409 +0.00(+3.20%)
Dec 27, 2023 0.0610 0.0920 0.0610 0.0719 67,861 +0.01(+17.87%)
Dec 26, 2023 0.0530 0.0732 0.0530 0.0610 73,991 -0.01(-12.86%)
Dec 22, 2023 0.0503 0.0953 0.0450 0.0700 446,956 +0.03(+55.56%)
Dec 21, 2023 0.0413 0.0467 0.0401 0.0450 32,963 -0.00(-3.64%)
Dec 20, 2023 0.0448 0.0478 0.0370 0.0467 32,329 -0.00(-0.21%)
Dec 19, 2023 0.0450 0.0500 0.0380 0.0468 37,487 +0.00(+4.46%)
Dec 18, 2023 0.0450 0.0495 0.0390 0.0448 13,551 -0.00(-1.32%)
Dec 15, 2023 0.0449 0.0495 0.0390 0.0454 16,700 -0.00(-0.22%)
Dec 14, 2023 0.0410 0.0468 0.0390 0.0455 11,409 -0.00(-0.66%)
Dec 13, 2023 0.0390 0.0471 0.0390 0.0458 27,794 +0.01(+13.09%)
Dec 12, 2023 0.0390 0.0472 0.0390 0.0405 10,299 -0.00(-0.25%)
Dec 11, 2023 0.0430 0.0500 0.0390 0.0406 54,306 -0.01(-15.24%)
Dec 08, 2023 0.0390 0.0500 0.0390 0.0479 53,040 +0.01(+16.26%)
Dec 07, 2023 0.0423 0.0500 0.0390 0.0412 7,369 -0.01(-11.97%)
Dec 06, 2023 0.0390 0.0499 0.0390 0.0468 9,665 +0.00(+5.88%)
Dec 05, 2023 0.0443 0.0480 0.0440 0.0442 14,709 +0.01(+12.76%)
Dec 04, 2023 0.0443 0.0444 0.0390 0.0392 4,975 -0.01(-18.67%)
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.