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: ETL )

1.770 +0.090 (+5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 28, 2023 2.590 2.630 2.510 2.630 101,856 +0.03(+1.15%)
Apr 27, 2023 2.560 2.640 2.540 2.600 129,511 +0.01(+0.39%)
Apr 26, 2023 2.660 2.660 2.560 2.590 142,394 -0.02(-0.77%)
Apr 25, 2023 2.650 2.680 2.610 2.610 91,690 -0.07(-2.61%)
Apr 24, 2023 2.740 2.740 2.660 2.680 88,701 -0.05(-1.83%)
Apr 21, 2023 2.760 2.760 2.660 2.730 142,526 -0.04(-1.44%)
Apr 20, 2023 2.740 2.770 2.690 2.770 106,523 +0.02(+0.73%)
Apr 19, 2023 2.810 2.810 2.700 2.750 115,129 -0.06(-2.14%)
Apr 18, 2023 2.830 2.840 2.770 2.810 108,156 -0.02(-0.71%)
Apr 17, 2023 2.780 2.840 2.740 2.830 132,457 +0.09(+3.28%)
Apr 14, 2023 2.750 2.790 2.710 2.740 64,325 -0.01(-0.36%)
Apr 13, 2023 2.750 2.800 2.710 2.750 158,200 -0.03(-1.08%)
Apr 12, 2023 2.850 2.850 2.780 2.780 179,272 -0.04(-1.42%)
Apr 11, 2023 2.590 2.850 2.560 2.820 230,176 +0.23(+8.88%)
Apr 10, 2023 2.580 2.600 2.520 2.590 182,786 -0.05(-1.89%)
Apr 06, 2023 2.640 0 -0.03(-1.12%)
Apr 05, 2023 2.680 2.710 2.610 2.670 174,961 -0.07(-2.55%)
Apr 04, 2023 2.800 2.820 2.690 2.740 152,954 -0.01(-0.36%)
Apr 03, 2023 2.700 2.810 2.630 2.750 235,012 +0.04(+1.48%)
Mar 31, 2023 2.850 2.850 2.660 2.710 359,505 -0.11(-3.90%)
Mar 30, 2023 2.840 2.870 2.750 2.820 457,833 +0.10(+3.68%)
Mar 29, 2023 2.600 2.870 2.600 2.720 775,595 +0.16(+6.25%)
Mar 28, 2023 2.400 2.560 2.350 2.560 730,037 +0.28(+12.28%)
Mar 27, 2023 2.380 2.380 2.270 2.280 233,234 -0.06(-2.56%)
Mar 24, 2023 2.260 2.340 2.220 2.340 144,355 +0.08(+3.54%)
Mar 23, 2023 2.330 2.330 2.255 2.260 119,047 -0.08(-3.42%)
Mar 22, 2023 2.400 2.400 2.270 2.340 123,119 -0.04(-1.68%)
Mar 21, 2023 2.350 2.440 2.320 2.380 211,812 +0.08(+3.48%)
Mar 20, 2023 2.290 2.300 2.230 2.300 79,324 +0.03(+1.32%)
Mar 17, 2023 2.280 2.320 2.210 2.270 63,889 -0.01(-0.44%)
Mar 16, 2023 2.280 2.320 2.250 2.280 79,199 -0.03(-1.30%)
Mar 15, 2023 2.350 2.350 2.210 2.310 162,393 -0.05(-2.12%)
Mar 14, 2023 2.360 2.360 2.300 2.360 45,392 +0.02(+0.85%)
Mar 13, 2023 2.350 2.350 2.290 2.340 133,035 +0.01(+0.43%)
Mar 10, 2023 2.400 2.400 2.330 2.330 58,046 -0.06(-2.51%)
Mar 09, 2023 2.370 2.470 2.370 2.390 100,860 +0.00(+0.00%)
Mar 08, 2023 2.390 2.410 2.270 2.390 394,495 +0.02(+0.84%)
Mar 07, 2023 2.370 2.450 2.330 2.370 358,619 -0.01(-0.42%)
Mar 06, 2023 2.420 2.430 2.350 2.380 83,976 -0.01(-0.42%)
Mar 03, 2023 2.290 2.400 2.290 2.390 137,525 +0.13(+5.75%)
Mar 02, 2023 2.320 2.350 2.260 2.260 109,751 -0.03(-1.31%)
Mar 01, 2023 2.180 2.330 2.180 2.290 145,107 +0.12(+5.53%)
Feb 28, 2023 2.160 2.200 2.150 2.170 28,013 +0.01(+0.46%)
Feb 27, 2023 2.180 2.190 2.140 2.160 78,735 +0.01(+0.47%)
Feb 24, 2023 2.200 2.200 2.120 2.150 72,764 -0.04(-1.83%)
Feb 23, 2023 2.270 2.270 2.150 2.190 88,127 -0.05(-2.23%)
Feb 22, 2023 2.260 2.260 2.200 2.240 47,023 +0.01(+0.45%)
Feb 21, 2023 2.350 2.350 2.230 2.230 51,097 -0.10(-4.29%)
Feb 17, 2023 2.330 0 +0.06(+2.64%)
Feb 16, 2023 2.270 2.300 2.260 2.270 48,302 +0.00(+0.00%)
Feb 15, 2023 2.310 2.310 2.240 2.270 44,777 +0.00(+0.00%)
Feb 14, 2023 2.270 2.310 2.180 2.270 110,024 +0.08(+3.65%)
Feb 13, 2023 2.230 2.250 2.160 2.190 57,073 -0.02(-0.90%)
Feb 10, 2023 2.250 2.270 2.190 2.210 173,143 -0.04(-1.78%)
Feb 09, 2023 2.320 2.340 2.240 2.250 85,659 -0.03(-1.32%)
Feb 08, 2023 2.380 2.380 2.280 2.280 101,449 -0.11(-4.60%)
Feb 07, 2023 2.260 2.430 2.240 2.390 101,657 +0.14(+6.22%)
Feb 06, 2023 2.350 2.350 2.210 2.250 92,545 -0.05(-2.17%)
Feb 03, 2023 2.420 2.450 2.300 2.300 112,342 -0.10(-4.17%)
Feb 02, 2023 2.350 2.450 2.310 2.400 181,710 +0.13(+5.73%)
Feb 01, 2023 2.300 2.310 2.250 2.270 90,012 -0.03(-1.30%)
Jan 31, 2023 2.290 2.350 2.260 2.300 153,866 -0.02(-0.86%)
Jan 30, 2023 2.350 2.440 2.270 2.320 112,026 -0.02(-0.85%)
Jan 27, 2023 2.150 2.340 2.150 2.340 290,297 +0.20(+9.35%)
Jan 26, 2023 2.090 2.180 2.090 2.140 113,279 +0.06(+2.88%)
Jan 25, 2023 2.070 2.080 2.040 2.080 20,061 +0.01(+0.48%)
Jan 24, 2023 2.070 2.100 2.020 2.070 63,936 -0.04(-1.90%)
Jan 23, 2023 2.180 2.190 2.050 2.110 95,721 -0.04(-1.86%)
Jan 20, 2023 2.060 2.160 2.050 2.150 109,071 +0.10(+4.88%)
Jan 19, 2023 1.980 2.070 1.960 2.050 154,933 +0.09(+4.59%)
Jan 18, 2023 1.940 1.970 1.940 1.960 34,159 +0.02(+1.03%)
Jan 17, 2023 1.950 1.980 1.920 1.940 24,701 -0.01(-0.51%)
Jan 16, 2023 1.950 1.960 1.910 1.950 59,284 +0.02(+1.04%)
Jan 13, 2023 1.920 1.940 1.910 1.930 32,876 +0.02(+1.05%)
Jan 12, 2023 1.990 1.990 1.900 1.910 84,516 -0.02(-1.04%)
Jan 11, 2023 1.960 1.960 1.920 1.930 8,544 +0.01(+0.52%)
Jan 10, 2023 1.930 1.940 1.900 1.920 41,427 +0.03(+1.59%)
Jan 09, 2023 1.940 1.990 1.890 1.890 120,792 -0.04(-2.07%)
Jan 06, 2023 1.920 2.020 1.910 1.930 80,981 +0.01(+0.52%)
Jan 05, 2023 1.950 1.950 1.890 1.920 97,193 -0.02(-1.03%)
Jan 04, 2023 1.940 2.050 1.930 1.940 100,857 +0.05(+2.65%)
Jan 03, 2023 1.870 1.910 1.820 1.890 195,064 -0.04(-2.07%)
Dec 30, 2022 1.930 0 -0.07(-3.50%)
Dec 29, 2022 2.020 2.040 2.000 2.000 23,326 -0.01(-0.50%)
Dec 28, 2022 2.080 2.080 2.000 2.010 20,269 -0.02(-0.99%)
Dec 23, 2022 2.030 0 +0.02(+1.00%)
Dec 22, 2022 2.060 2.060 2.000 2.010 62,697 -0.03(-1.47%)
Dec 21, 2022 2.020 2.080 2.020 2.040 25,577 +0.02(+0.99%)
Dec 20, 2022 2.080 2.080 2.010 2.020 102,195 -0.05(-2.42%)
Dec 19, 2022 2.130 2.160 2.060 2.070 64,039 -0.06(-2.82%)
Dec 16, 2022 2.160 2.170 2.110 2.130 35,692 -0.05(-2.29%)
Dec 15, 2022 2.190 2.210 2.160 2.180 94,983 -0.01(-0.46%)
Dec 14, 2022 2.290 2.290 2.170 2.190 119,907 -0.12(-5.19%)
Dec 13, 2022 2.300 2.310 2.250 2.310 21,537 +0.06(+2.67%)
Dec 12, 2022 2.300 2.300 2.220 2.250 46,660 -0.01(-0.44%)
Dec 09, 2022 2.300 2.320 2.250 2.260 63,284 +0.06(+2.73%)
Dec 08, 2022 2.370 2.370 2.200 2.200 91,240 -0.12(-5.17%)
Dec 07, 2022 2.430 2.430 2.310 2.320 101,019 -0.07(-2.93%)
Dec 06, 2022 2.500 2.500 2.370 2.390 84,589 -0.07(-2.85%)
Dec 05, 2022 2.490 2.550 2.440 2.460 81,981 -0.06(-2.38%)
Dec 02, 2022 2.500 2.550 2.430 2.520 229,869 +0.00(+0.00%)
Dec 01, 2022 2.350 2.560 2.350 2.520 151,841 +0.08(+3.28%)
Nov 30, 2022 2.560 2.560 2.420 2.440 114,966 -0.12(-4.69%)
Nov 29, 2022 2.540 2.600 2.480 2.560 262,644 +0.09(+3.64%)
Nov 28, 2022 2.460 2.520 2.260 2.470 475,658 +0.39(+18.75%)
Nov 25, 2022 2.120 2.120 2.050 2.080 7,775 +0.04(+1.96%)
Nov 24, 2022 2.130 2.130 2.040 2.040 16,020 -0.04(-1.92%)
Nov 23, 2022 2.020 2.100 2.020 2.080 16,869 +0.06(+2.97%)
Nov 22, 2022 2.040 2.040 2.000 2.020 12,030 -0.02(-0.98%)
Nov 21, 2022 2.070 2.100 1.990 2.040 49,162 -0.09(-4.23%)
Nov 18, 2022 2.130 2.140 2.120 2.130 10,386 -0.01(-0.47%)
Nov 17, 2022 2.090 2.150 2.050 2.140 48,354 +0.05(+2.39%)
Nov 16, 2022 2.150 2.150 2.090 2.090 13,914 -0.04(-1.88%)
Nov 15, 2022 2.180 2.180 2.090 2.130 32,426 -0.01(-0.47%)
Nov 14, 2022 2.140 2.150 2.080 2.140 42,260 +0.04(+1.90%)
Nov 11, 2022 2.120 2.150 2.090 2.100 53,173 -0.02(-0.94%)
Nov 10, 2022 2.120 2.180 2.060 2.120 67,828 +0.07(+3.41%)
Nov 09, 2022 2.060 2.130 1.980 2.050 66,211 -0.06(-2.84%)
Nov 08, 2022 1.970 2.130 1.970 2.110 115,896 +0.18(+9.33%)
Nov 07, 2022 1.920 1.930 1.740 1.930 298,184 +0.07(+3.76%)
Nov 04, 2022 1.900 1.910 1.800 1.860 125,908 +0.00(+0.00%)
Nov 03, 2022 2.020 2.020 1.860 1.860 133,070 -0.13(-6.53%)
Nov 02, 2022 2.040 2.080 1.960 1.990 74,609 -0.06(-2.93%)
Nov 01, 2022 2.040 2.050 1.960 2.050 41,591 +0.09(+4.59%)
Oct 31, 2022 2.130 2.130 1.940 1.960 282,450 -0.13(-6.22%)
Oct 28, 2022 2.190 2.190 2.080 2.090 124,026 -0.06(-2.79%)
Oct 27, 2022 2.190 2.240 2.150 2.150 31,304 -0.07(-3.15%)
Oct 26, 2022 2.190 2.220 2.170 2.220 14,592 +0.05(+2.30%)
Oct 25, 2022 2.130 2.180 2.100 2.170 22,051 +0.04(+1.88%)
Oct 24, 2022 2.190 2.190 2.120 2.130 36,800 -0.06(-2.74%)
Oct 21, 2022 2.160 2.190 2.140 2.190 32,575 +0.00(+0.00%)
Oct 20, 2022 2.250 2.250 2.170 2.190 69,518 -0.03(-1.35%)
Oct 19, 2022 2.190 2.220 2.160 2.220 18,811 +0.03(+1.37%)
Oct 18, 2022 2.190 2.190 2.150 2.190 52,223 -0.01(-0.45%)
Oct 17, 2022 2.230 2.250 2.200 2.200 20,771 -0.02(-0.90%)
Oct 14, 2022 2.250 2.260 2.220 2.220 22,738 -0.04(-1.99%)
Oct 13, 2022 2.230 2.280 2.200 2.265 48,628 +0.02(+1.12%)
Oct 12, 2022 2.310 2.310 2.240 2.240 6,199 +0.00(+0.00%)
Oct 11, 2022 2.360 2.360 2.210 2.240 121,533 -0.13(-5.49%)
Oct 07, 2022 2.370 0 -0.01(-0.42%)
Oct 06, 2022 2.400 2.420 2.360 2.380 7,119 -0.01(-0.42%)
Oct 05, 2022 2.410 2.440 2.350 2.390 11,669 +0.02(+0.84%)
Oct 04, 2022 2.310 2.480 2.310 2.370 89,570 +0.05(+2.16%)
Oct 03, 2022 2.250 2.350 2.240 2.320 39,318 +0.05(+2.20%)
Sep 30, 2022 2.250 2.290 2.170 2.270 62,706 +0.06(+2.71%)
Sep 29, 2022 2.280 2.310 2.200 2.210 65,154 -0.05(-2.21%)
Sep 28, 2022 2.300 2.330 2.250 2.260 64,417 -0.02(-0.88%)
Sep 27, 2022 2.300 2.370 2.270 2.280 38,889 +0.00(+0.00%)
Sep 26, 2022 2.290 2.320 2.260 2.280 61,886 -0.01(-0.44%)
Sep 23, 2022 2.370 2.370 2.260 2.290 49,615 -0.14(-5.76%)
Sep 22, 2022 2.430 2.430 2.300 2.430 52,382 -0.05(-2.02%)
Sep 21, 2022 2.480 2.480 2.440 2.480 3,577 +0.03(+1.22%)
Sep 20, 2022 2.500 2.520 2.410 2.450 98,796 -0.08(-3.16%)
Sep 19, 2022 2.500 2.540 2.400 2.530 58,527 +0.06(+2.43%)
Sep 16, 2022 2.480 2.490 2.410 2.470 92,499 -0.03(-1.40%)
Sep 15, 2022 2.520 2.560 2.490 2.505 44,955 -0.02(-0.99%)
Sep 14, 2022 2.580 2.590 2.510 2.530 95,608 -0.06(-2.32%)
Sep 13, 2022 2.580 2.610 2.520 2.590 104,897 -0.01(-0.38%)
Sep 12, 2022 2.610 2.630 2.580 2.600 36,272 +0.00(+0.00%)
Sep 09, 2022 2.650 2.670 2.570 2.600 36,552 -0.01(-0.38%)
Sep 08, 2022 2.570 2.670 2.560 2.610 34,446 +0.04(+1.56%)
Sep 07, 2022 2.560 2.570 2.540 2.570 18,602 -0.01(-0.39%)
Sep 06, 2022 2.560 2.620 2.530 2.580 45,860 +0.05(+1.98%)
Sep 02, 2022 2.530 0 +0.02(+0.80%)
Sep 01, 2022 2.700 2.720 2.490 2.510 100,015 -0.15(-5.64%)
Aug 31, 2022 2.550 2.660 2.530 2.660 45,338 +0.10(+3.91%)
Aug 30, 2022 2.650 2.730 2.560 2.560 54,973 -0.11(-4.12%)
Aug 29, 2022 2.570 2.670 2.540 2.670 83,850 +0.08(+3.09%)
Aug 26, 2022 2.630 2.650 2.560 2.590 79,140 -0.11(-4.07%)
Aug 25, 2022 2.640 2.700 2.590 2.700 251,553 +0.06(+2.27%)
Aug 24, 2022 2.400 2.650 2.400 2.640 384,577 +0.24(+10.00%)
Aug 23, 2022 2.360 2.400 2.280 2.400 46,135 +0.06(+2.56%)
Aug 22, 2022 2.240 2.340 2.240 2.340 22,676 +0.07(+3.08%)
Aug 19, 2022 2.300 2.340 2.240 2.270 118,389 -0.01(-0.44%)
Aug 18, 2022 2.400 2.430 2.270 2.280 257,778 -0.11(-4.60%)
Aug 17, 2022 2.440 2.470 2.380 2.390 42,435 -0.02(-0.83%)
Aug 16, 2022 2.410 2.470 2.410 2.410 49,272 -0.01(-0.41%)
Aug 15, 2022 2.450 2.460 2.380 2.420 75,550 -0.03(-1.22%)
Aug 12, 2022 2.480 2.510 2.420 2.450 177,835 +0.00(+0.00%)
Aug 11, 2022 2.360 2.490 2.360 2.450 76,238 +0.08(+3.38%)
Aug 10, 2022 2.400 2.460 2.340 2.370 52,153 -0.02(-0.84%)
Aug 09, 2022 2.340 2.390 2.250 2.390 62,423 +0.09(+3.91%)
Aug 08, 2022 2.410 2.490 2.300 2.300 152,517 -0.06(-2.54%)
Aug 05, 2022 2.400 2.410 2.340 2.360 47,275 +0.04(+1.72%)
Aug 04, 2022 2.410 2.410 2.310 2.320 110,581 -0.03(-1.28%)
Aug 03, 2022 2.470 2.510 2.350 2.350 152,538 -0.14(-5.62%)
Aug 02, 2022 2.510 2.600 2.430 2.490 101,477 -0.06(-2.35%)
Jul 29, 2022 2.550 0 +0.00(+0.00%)
Jul 28, 2022 2.330 2.560 2.300 2.550 243,615 +0.33(+14.86%)
Jul 27, 2022 2.180 2.250 2.180 2.220 10,285 +0.04(+1.83%)
Jul 26, 2022 2.270 2.270 2.160 2.180 34,355 -0.09(-3.96%)
Jul 25, 2022 2.270 2.290 2.210 2.270 29,497 +0.06(+2.71%)
Jul 22, 2022 2.290 2.340 2.210 2.210 52,739 -0.09(-3.91%)
Jul 21, 2022 2.230 2.360 2.200 2.300 40,850 +0.07(+3.14%)
Jul 20, 2022 2.140 2.250 2.120 2.230 93,924 +0.02(+0.90%)
Jul 19, 2022 2.200 2.270 2.170 2.210 51,307 -0.04(-1.78%)
Jul 18, 2022 2.180 2.350 2.160 2.250 33,447 +0.07(+3.21%)
Jul 15, 2022 2.170 2.280 2.130 2.180 119,568 -0.06(-2.68%)
Jul 14, 2022 2.260 2.300 2.160 2.240 125,342 -0.08(-3.45%)
Jul 13, 2022 2.410 2.450 2.280 2.320 91,671 -0.09(-3.73%)
Jul 12, 2022 2.640 2.640 2.410 2.410 99,927 -0.23(-8.71%)
Jul 11, 2022 2.490 2.680 2.280 2.640 201,035 +0.24(+10.00%)
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.