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: STER )

0.2800 UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, May 28, 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 (%)
Mar 28, 2024 0.2900 0 -0.01(-3.33%)
Mar 27, 2024 0.3100 0.3350 0.3000 0.3000 60,501 -0.02(-6.25%)
Mar 26, 2024 0.3200 0.3250 0.2750 0.3200 137,781 +0.00(+0.00%)
Mar 25, 2024 0.3300 0.3300 0.3200 0.3200 4,014 -0.01(-3.03%)
Mar 22, 2024 0.3300 0.3400 0.3200 0.3300 108,240 +0.00(+0.00%)
Mar 21, 2024 0.3450 0.3450 0.3250 0.3300 124,001 -0.01(-2.94%)
Mar 20, 2024 0.3400 0.3500 0.3100 0.3400 186,852 +0.00(+0.00%)
Mar 19, 2024 0.3600 0.3700 0.3300 0.3400 95,884 -0.03(-9.33%)
Mar 18, 2024 0.3700 0.3800 0.3500 0.3750 85,500 +0.01(+2.74%)
Mar 15, 2024 0.3700 0.4500 0.3350 0.3650 218,591 +0.02(+7.35%)
Mar 14, 2024 0.3800 0.3800 0.3400 0.3400 28,510 -0.05(-12.82%)
Mar 13, 2024 0.3350 0.3900 0.3150 0.3900 126,233 +0.05(+15.38%)
Mar 12, 2024 0.3400 0.3500 0.3150 0.3380 382,010 -0.00(-0.59%)
Mar 11, 2024 0.3550 0.3850 0.3400 0.3400 119,112 -0.01(-2.86%)
Mar 08, 2024 0.3900 0.4050 0.3450 0.3500 144,472 -0.01(-2.78%)
Mar 07, 2024 0.3600 0.4000 0.3500 0.3600 79,985 +0.00(+0.00%)
Mar 06, 2024 0.3700 0.3900 0.3500 0.3600 176,678 -0.03(-6.49%)
Mar 05, 2024 0.4300 0.4400 0.3850 0.3850 95,795 -0.05(-11.49%)
Mar 04, 2024 0.4600 0.4750 0.4350 0.4350 113,198 -0.02(-3.33%)
Mar 01, 2024 0.4200 0.4700 0.4200 0.4500 381,139 +0.03(+7.14%)
Feb 29, 2024 0.4100 0.4300 0.3900 0.4200 175,376 +0.01(+3.70%)
Feb 28, 2024 0.4150 0.4150 0.3750 0.4050 166,592 -0.00(-1.22%)
Feb 27, 2024 0.3400 0.4250 0.3400 0.4100 569,690 +0.07(+20.59%)
Feb 26, 2024 0.3400 0.3450 0.3350 0.3400 24,877 +0.01(+3.03%)
Feb 23, 2024 0.3400 0.3500 0.3300 0.3300 53,320 -0.01(-4.35%)
Feb 22, 2024 0.3450 0.3450 0.3350 0.3450 32,550 +0.00(+1.47%)
Feb 21, 2024 0.3500 0.3550 0.3300 0.3400 102,000 -0.01(-2.86%)
Feb 20, 2024 0.3600 0.3600 0.3500 0.3500 79,916 -0.01(-1.41%)
Feb 16, 2024 0.3550 0 +0.01(+1.43%)
Feb 15, 2024 0.3300 0.3500 0.3200 0.3500 141,260 +0.02(+6.06%)
Feb 14, 2024 0.3000 0.3400 0.3000 0.3300 68,797 +0.03(+10.00%)
Feb 13, 2024 0.3350 0.3350 0.3000 0.3000 57,702 -0.04(-10.45%)
Feb 12, 2024 0.3350 0.3400 0.3000 0.3350 99,630 +0.01(+1.52%)
Feb 09, 2024 0.3500 0.3650 0.3150 0.3300 315,562 -0.01(-4.35%)
Feb 08, 2024 0.3350 0.3450 0.3050 0.3450 61,543 +0.03(+11.29%)
Feb 07, 2024 0.3200 0.3250 0.2950 0.3100 77,500 -0.02(-4.62%)
Feb 06, 2024 0.3500 0.3500 0.2950 0.3250 246,631 -0.03(-8.45%)
Feb 05, 2024 0.3800 0.3800 0.3450 0.3550 23,711 -0.03(-6.58%)
Feb 02, 2024 0.3600 0.3800 0.3500 0.3800 262,838 +0.03(+7.04%)
Feb 01, 2024 0.3450 0.3600 0.3400 0.3550 106,459 +0.01(+4.41%)
Jan 31, 2024 0.2900 0.3900 0.2850 0.3400 575,829 +0.05(+17.24%)
Jan 30, 2024 0.2650 0.2900 0.2650 0.2900 120,995 +0.03(+11.54%)
Jan 29, 2024 0.2400 0.2700 0.2400 0.2600 119,913 +0.00(+0.00%)
Jan 26, 2024 0.2950 0.2950 0.2600 0.2600 331,324 -0.05(-16.13%)
Jan 25, 2024 0.3500 0.3600 0.2700 0.3100 434,511 -0.04(-11.43%)
Jan 24, 2024 0.3050 0.3750 0.3050 0.3500 690,568 +0.03(+9.37%)
Jan 23, 2024 0.2650 0.3400 0.2650 0.3200 441,370 +0.07(+28.00%)
Jan 22, 2024 0.2400 0.2600 0.2050 0.2500 608,271 -0.01(-3.85%)
Jan 19, 2024 0.1850 0.2600 0.1750 0.2600 482,098 +0.08(+40.54%)
Jan 18, 2024 0.1350 0.1850 0.1200 0.1850 257,526 +0.07(+54.17%)
Jan 17, 2024 0.1050 0.1300 0.1050 0.1200 25,500 +0.01(+9.09%)
Jan 16, 2024 0.1350 0.1350 0.1100 0.1100 76,123 -0.03(-21.43%)
Jan 15, 2024 0.1000 0.1450 0.1000 0.1400 727,953 +0.04(+33.33%)
Jan 12, 2024 0.0900 0.1100 0.0800 0.1050 194,756 +0.01(+16.67%)
Jan 11, 2024 0.0800 0.0900 0.0750 0.0900 273,657 +0.01(+12.50%)
Jan 10, 2024 0.0850 0.0850 0.0800 0.0800 27,896 -0.01(-11.11%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 1,150 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0950 0.0900 0.0900 74,106 +0.00(+5.88%)
Jan 05, 2024 0.1200 0.1200 0.0850 0.0850 268,730 -0.03(-29.17%)
Jan 04, 2024 0.1200 0.1250 0.1200 0.1200 16,501 -0.01(-4.00%)
Jan 03, 2024 0.1250 0.1250 0.1050 0.1250 133,381 +0.01(+4.17%)
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.