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

Service Properties Trust (NQ: SVC )

4.900 -0.060 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 6.030 6.092 5.904 5.923 685,973 -0.15(-2.54%)
Apr 29, 2024 6.039 6.126 5.952 6.078 817,433 +0.06(+1.04%)
Apr 26, 2024 6.010 6.131 5.991 6.015 538,326 +0.00(+0.08%)
Apr 25, 2024 6.049 6.097 5.962 6.010 694,161 -0.11(-1.74%)
Apr 24, 2024 6.107 6.203 6.044 6.117 824,544 -0.07(-1.09%)
Apr 23, 2024 5.904 6.199 5.904 6.184 939,206 +0.26(+4.40%)
Apr 22, 2024 5.798 5.952 5.769 5.923 861,038 +0.14(+2.51%)
Apr 19, 2024 5.740 5.822 5.720 5.778 1,124,440 +0.04(+0.67%)
Apr 18, 2024 5.749 5.768 5.694 5.740 1,281,300 +0.04(+0.66%)
Apr 17, 2024 5.955 5.983 5.693 5.702 929,988 -0.21(-3.63%)
Apr 16, 2024 6.020 6.020 5.899 5.917 1,238,965 -0.10(-1.71%)
Apr 15, 2024 6.067 6.118 5.992 6.020 828,430 -0.04(-0.62%)
Apr 12, 2024 6.086 6.142 6.001 6.057 840,437 -0.06(-0.92%)
Apr 11, 2024 6.076 6.151 5.987 6.114 981,612 +0.08(+1.40%)
Apr 10, 2024 6.188 6.198 5.992 6.029 987,422 -0.31(-4.87%)
Apr 09, 2024 6.301 6.403 6.258 6.338 848,864 +0.05(+0.74%)
Apr 08, 2024 6.188 6.338 6.156 6.291 682,961 +0.12(+1.97%)
Apr 05, 2024 6.086 6.216 6.057 6.170 1,062,449 +0.08(+1.38%)
Apr 04, 2024 6.151 6.282 6.067 6.086 1,066,601 -0.02(-0.31%)
Apr 03, 2024 6.160 6.170 6.067 6.104 928,610 -0.07(-1.06%)
Apr 02, 2024 6.235 6.235 6.128 6.170 1,228,575 -0.14(-2.22%)
Apr 01, 2024 6.385 6.385 6.230 6.310 734,935 -0.03(-0.44%)
Mar 28, 2024 6.301 6.394 6.258 6.338 971,151 +0.06(+0.89%)
Mar 27, 2024 6.179 6.329 6.179 6.282 1,032,340 +0.19(+3.07%)
Mar 26, 2024 6.151 6.156 6.011 6.095 1,027,759 -0.01(-0.15%)
Mar 25, 2024 6.188 6.272 6.104 6.104 718,728 -0.05(-0.76%)
Mar 22, 2024 6.394 6.394 6.146 6.151 1,086,959 -0.23(-3.66%)
Mar 21, 2024 6.254 6.394 6.254 6.385 1,056,844 +0.13(+2.09%)
Mar 20, 2024 6.123 6.305 6.104 6.254 772,335 +0.10(+1.67%)
Mar 19, 2024 6.020 6.198 5.992 6.151 1,128,834 +0.11(+1.86%)
Mar 18, 2024 6.057 6.132 5.955 6.039 1,008,007 -0.05(-0.77%)
Mar 15, 2024 5.955 6.193 5.955 6.086 9,988,827 +0.11(+1.88%)
Mar 14, 2024 6.076 6.123 5.901 5.973 1,317,433 -0.07(-1.24%)
Mar 13, 2024 5.955 6.151 5.936 6.048 1,221,546 +0.08(+1.41%)
Mar 12, 2024 6.011 6.048 5.913 5.964 1,311,246 -0.04(-0.62%)
Mar 11, 2024 6.160 6.216 5.992 6.001 1,913,954 -0.16(-2.58%)
Mar 08, 2024 6.067 6.179 5.983 6.160 1,302,394 +0.17(+2.81%)
Mar 07, 2024 6.095 6.170 5.964 5.992 1,398,360 -0.07(-1.23%)
Mar 06, 2024 6.067 6.235 6.001 6.067 1,069,980 +0.08(+1.41%)
Mar 05, 2024 6.048 6.177 5.964 5.983 1,414,608 -0.10(-1.69%)
Mar 04, 2024 6.235 6.347 6.067 6.086 2,054,292 -0.20(-3.13%)
Mar 01, 2024 6.357 6.487 6.188 6.282 1,157,330 -0.07(-1.18%)
Feb 29, 2024 7.226 7.226 6.310 6.357 1,982,541 -0.79(-10.99%)
Feb 28, 2024 6.889 7.165 6.861 7.142 1,142,756 +0.16(+2.28%)
Feb 27, 2024 7.020 7.067 6.936 6.983 1,238,383 +0.05(+0.67%)
Feb 26, 2024 7.058 7.100 6.927 6.936 652,293 -0.17(-2.37%)
Feb 23, 2024 7.179 7.198 7.100 7.104 553,796 -0.06(-0.78%)
Feb 22, 2024 7.123 7.179 7.020 7.161 708,913 +0.03(+0.39%)
Feb 21, 2024 7.104 7.180 7.069 7.133 499,128 +0.00(+0.00%)
Feb 20, 2024 7.161 7.193 7.039 7.133 614,298 -0.11(-1.55%)
Feb 16, 2024 7.226 7.291 7.104 7.245 682,252 -0.07(-0.90%)
Feb 15, 2024 7.058 7.310 7.048 7.310 855,603 +0.34(+4.83%)
Feb 14, 2024 6.964 7.058 6.885 6.974 692,563 +0.08(+1.22%)
Feb 13, 2024 7.067 7.076 6.824 6.889 1,111,260 -0.41(-5.63%)
Feb 12, 2024 7.282 7.380 7.282 7.301 822,167 +0.05(+0.64%)
Feb 09, 2024 7.217 7.263 7.104 7.254 620,904 +0.04(+0.52%)
Feb 08, 2024 7.011 7.217 6.992 7.217 612,458 +0.20(+2.80%)
Feb 07, 2024 7.151 7.151 7.016 7.020 414,224 -0.10(-1.44%)
Feb 06, 2024 7.058 7.133 6.992 7.123 404,433 +0.06(+0.79%)
Feb 05, 2024 7.076 7.133 6.978 7.067 701,858 -0.15(-2.07%)
Feb 02, 2024 7.226 7.259 7.118 7.217 736,252 -0.12(-1.66%)
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.