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

(CSE: M )

0.2950 UNCHANGED
Official Closing Price Updated: 3:01 PM EDT, May 6, 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 0.3700 0.3800 0.3500 0.3500 65,261 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3700 0.3500 0.3500 46,585 -0.01(-2.78%)
Feb 27, 2024 0.3150 0.3800 0.3150 0.3600 89,000 +0.04(+14.29%)
Feb 26, 2024 0.2950 0.3150 0.2950 0.3150 36,435 +0.02(+5.00%)
Feb 23, 2024 0.3000 0.3000 0.3000 0.3000 247,123 -0.01(-3.23%)
Feb 22, 2024 0.3400 0.3500 0.3100 0.3100 74,122 -0.03(-8.82%)
Feb 21, 2024 0.3600 0.3600 0.3400 0.3400 85,172 -0.03(-8.11%)
Feb 20, 2024 0.3650 0.3800 0.3500 0.3700 107,100 +0.02(+5.71%)
Feb 16, 2024 0.3500 0 +0.00(+0.00%)
Feb 15, 2024 0.3650 0.3650 0.3500 0.3500 53,800 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3550 0.3500 0.3500 24,000 -0.02(-5.41%)
Feb 13, 2024 0.3700 0.3750 0.3700 0.3700 28,700 +0.02(+4.23%)
Feb 12, 2024 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Feb 08, 2024 0.3550 0.3550 0 -0.02(-4.05%)
Feb 07, 2024 0.3600 0.3800 0.3500 0.3700 82,462 +0.01(+2.78%)
Feb 06, 2024 0.3700 0.3700 0.3600 0.3600 20,500 -0.01(-1.37%)
Feb 05, 2024 0.3700 0.3700 0.3450 0.3650 39,200 -0.01(-1.35%)
Feb 02, 2024 0.3700 0.3800 0.3500 0.3700 86,430 -0.01(-2.63%)
Feb 01, 2024 0.3900 0.3900 0.3750 0.3800 38,500 -0.01(-2.56%)
Jan 31, 2024 0.3950 0.3950 0.3900 0.3900 78,500 +0.00(+0.00%)
Jan 30, 2024 0.3700 0.3900 0.3700 0.3900 83,250 +0.02(+5.41%)
Jan 29, 2024 0.3550 0.3700 0.3400 0.3700 66,827 +0.05(+15.62%)
Jan 25, 2024 0.3200 0.3200 100 -0.05(-14.67%)
Jan 24, 2024 0.3750 0.3750 0.3750 0.3750 3,901 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3600 0.3750 62,798 -0.02(-3.85%)
Jan 22, 2024 0.3750 0.4000 0.3700 0.3900 215,932 +0.02(+5.41%)
Jan 19, 2024 0.3500 0.3700 0.3300 0.3700 66,230 +0.04(+13.85%)
Jan 18, 2024 0.3300 0.3300 0.3250 0.3250 4,804 -0.01(-1.52%)
Jan 17, 2024 0.3400 0.3450 0.3200 0.3300 18,238 -0.01(-2.94%)
Jan 16, 2024 0.2800 0.3400 0.2800 0.3400 177,200 +0.04(+13.33%)
Jan 15, 2024 0.3000 0.3150 0.2500 0.3000 72,348 +0.00(+0.00%)
Jan 12, 2024 0.1950 0.3000 0.1950 0.3000 296,100 +0.10(+53.85%)
Jan 11, 2024 0.1850 0.1950 0.1800 0.1950 88,000 +0.01(+2.63%)
Jan 10, 2024 0.1850 0.1900 0.1850 0.1900 41,500 +0.01(+2.70%)
Jan 09, 2024 0.1750 0.1850 0.1750 0.1850 30,500 +0.01(+5.71%)
Jan 05, 2024 0.1750 0 +0.00(+2.94%)
Jan 04, 2024 0.1850 0.1850 0.1700 0.1700 85,505 -0.01(-8.11%)
Jan 03, 2024 0.1800 0.1850 0.1700 0.1850 92,708 +0.01(+2.78%)
Jan 02, 2024 0.1850 0.1850 0.1800 0.1800 23,704 -0.01(-5.26%)
Dec 29, 2023 0.1900 0 +0.00(+0.00%)
Dec 28, 2023 0.1850 0.1900 0.1700 0.1900 51,000 +0.02(+8.57%)
Dec 27, 2023 0.1950 0.1950 0.1750 0.1750 26,388 -0.02(-7.89%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1850 0.1850 3,500 -0.01(-2.63%)
Dec 20, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
Dec 19, 2023 0.1800 0.1800 0.1750 0.1750 30,000 -0.02(-7.89%)
Dec 18, 2023 0.1800 0.1900 0.1800 0.1900 73,550 +0.00(+0.00%)
Dec 15, 2023 0.1850 0.1900 0.1850 0.1900 3,400 +0.02(+8.57%)
Dec 14, 2023 0.1850 0.1900 0.1750 0.1750 104,200 -0.02(-7.89%)
Dec 12, 2023 0.1900 0.1900 0 +0.01(+2.70%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 22,000 -0.01(-2.63%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 38,784 -0.01(-2.56%)
Dec 07, 2023 0.1900 0.1950 0.1900 0.1950 7,000 -0.01(-2.50%)
Dec 06, 2023 0.1850 0.2100 0.1850 0.2000 150,500 -0.01(-6.98%)
Dec 05, 2023 0.1900 0.2150 0.1900 0.2150 31,011 +0.02(+10.26%)
Dec 04, 2023 0.2200 0.2200 0.1950 0.1950 54,700 -0.05(-22.00%)
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.