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: MARV )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 22, 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 (%)
May 22, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 21, 2024 0.0250 0.0250 0.0250 0.0250 322,600 +0.01(+25.00%)
May 14, 2024 0.0200 0 -0.01(-20.00%)
May 13, 2024 0.0250 0.0250 0.0200 0.0250 176,794 +0.00(+0.00%)
May 08, 2024 0.0250 0 +0.00(+0.00%)
May 07, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
May 06, 2024 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
May 03, 2024 0.0250 0.0250 0.0200 0.0250 110,000 +0.00(+0.00%)
May 02, 2024 0.0250 0.0250 0.0250 0.0250 446,636 -0.00(-16.67%)
Apr 30, 2024 0.0300 0 +0.00(+20.00%)
Apr 29, 2024 0.0300 0.0300 0.0250 0.0250 1,280,000 -0.00(-16.67%)
Apr 22, 2024 0.0300 0 -0.01(-14.29%)
Apr 17, 2024 0.0350 0 +0.00(+0.00%)
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 222,100 -0.00(-12.50%)
Apr 12, 2024 0.0400 0 +0.00(+14.29%)
Apr 11, 2024 0.0350 0.0350 0.0350 0.0350 233,000 +0.00(+0.00%)
Apr 09, 2024 0.0350 0 +0.01(+40.00%)
Apr 08, 2024 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Apr 05, 2024 0.0250 0.0250 0.0250 0.0250 5,101 +0.00(+0.00%)
Apr 04, 2024 0.0300 0.0300 0.0250 0.0250 1,179,000 -0.00(-16.67%)
Apr 03, 2024 0.0300 0.0300 0.0300 0.0300 13,500 +0.00(+0.00%)
Apr 01, 2024 0.0300 0 +0.00(+20.00%)
Mar 28, 2024 0.0250 0 +0.01(+25.00%)
Mar 27, 2024 0.0200 0.0200 0.0200 0.0200 40,000 -0.01(-20.00%)
Mar 26, 2024 0.0250 0.0250 0.0250 0.0250 74,500 +0.00(+0.00%)
Mar 25, 2024 0.0250 0.0250 0.0250 0.0250 216,000 +0.00(+0.00%)
Mar 22, 2024 0.0250 0.0250 0.0250 0.0250 4,000 +0.00(+0.00%)
Mar 21, 2024 0.0300 0.0300 0.0250 0.0250 653,644 -0.00(-16.67%)
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Mar 19, 2024 0.0350 0.0350 0.0300 0.0300 62,514 +0.00(+0.00%)
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Mar 13, 2024 0.0300 0 +0.00(+0.00%)
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 85,000 -0.01(-14.29%)
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Mar 07, 2024 0.0350 0 +0.00(+0.00%)
Mar 06, 2024 0.0300 0.0400 0.0300 0.0350 911,500 +0.01(+16.67%)
Mar 05, 2024 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Mar 04, 2024 0.0250 0.0300 0.0250 0.0250 306,154 -0.00(-16.67%)
Feb 29, 2024 0.0300 0 +0.00(+0.00%)
Feb 27, 2024 0.0300 0 +0.00(+0.00%)
Feb 26, 2024 0.0250 0.0300 0.0250 0.0300 127,712 -0.01(-14.29%)
Feb 23, 2024 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Feb 22, 2024 0.0350 0.0350 0.0300 0.0300 248,248 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0300 0.0300 54,000 +0.00(+0.00%)
Feb 16, 2024 0.0300 0 -0.01(-14.29%)
Feb 06, 2024 0.0350 0 +0.00(+0.00%)
Feb 05, 2024 0.0350 0.0350 0.0350 0.0350 204,900 +0.00(+0.00%)
Feb 02, 2024 0.0450 0.0450 0.0350 0.0350 110,500 -0.00(-12.50%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jan 31, 2024 0.0450 0.0500 0.0400 0.0400 1,002,000 -0.00(-11.11%)
Jan 30, 2024 0.0350 0.0450 0.0350 0.0450 424,923 +0.01(+28.57%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 97,000 +0.00(+0.00%)
Jan 26, 2024 0.0350 0.0350 0.0350 0.0350 4,600 -0.00(-12.50%)
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+14.29%)
Jan 24, 2024 0.0400 0.0400 0.0350 0.0350 373,000 +0.00(+0.00%)
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 84,000 +0.00(+0.00%)
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 6,245 -0.00(-12.50%)
Jan 18, 2024 0.0400 0 -0.00(-11.11%)
Jan 17, 2024 0.0450 0.0450 0.0450 0.0450 161,000 +0.00(+0.00%)
Jan 16, 2024 0.0450 0.0500 0.0450 0.0450 692,500 +0.00(+12.50%)
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Jan 08, 2024 0.0400 0 +0.00(+0.00%)
Jan 05, 2024 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Jan 04, 2024 0.0350 0.0350 0.0350 0.0350 9,205 -0.00(-12.50%)
Jan 03, 2024 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 4,500 +0.00(+0.00%)
Dec 29, 2023 0.0400 0 +0.00(+14.29%)
Dec 28, 2023 0.0400 0.0400 0.0350 0.0350 129,900 +0.00(+0.00%)
Dec 27, 2023 0.0350 0.0350 0.0350 0.0350 76,000 +0.00(+0.00%)
Dec 22, 2023 0.0350 0 +0.00(+0.00%)
Dec 21, 2023 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Dec 20, 2023 0.0350 0.0350 0.0350 0.0350 24,100 +0.00(+0.00%)
Dec 19, 2023 0.0350 0.0350 0.0350 0.0350 83,800 +0.00(+0.00%)
Dec 18, 2023 0.0350 0.0350 0.0350 0.0350 520,000 +0.00(+0.00%)
Dec 15, 2023 0.0350 0.0350 0.0350 0.0350 99,822 +0.00(+0.00%)
Dec 14, 2023 0.0350 0.0350 0.0350 0.0350 154,000 +0.00(+0.00%)
Dec 13, 2023 0.0350 0.0350 0.0350 0.0350 34,000 +0.00(+0.00%)
Dec 12, 2023 0.0350 0.0350 0.0350 0.0350 141,560 +0.00(+0.00%)
Dec 08, 2023 0.0350 0 +0.00(+0.00%)
Dec 06, 2023 0.0350 250 -0.00(-12.50%)
Dec 05, 2023 0.0400 0.0400 0.0350 0.0400 322,000 +0.00(+0.00%)
Dec 04, 2023 0.0400 0.0400 0.0400 0.0400 10,940 +0.00(+14.29%)
Dec 01, 2023 0.0350 0.0350 0.0350 0.0350 56,500 -0.00(-12.50%)
Nov 29, 2023 0.0400 0 +0.00(+14.29%)
Nov 28, 2023 0.0350 0.0350 0.0350 0.0350 16,000 -0.00(-12.50%)
Nov 27, 2023 0.0400 0.0400 0.0350 0.0400 164,393 +0.00(+0.00%)
Nov 24, 2023 0.0450 0.0450 0.0400 0.0400 311,465 -0.01(-20.00%)
Nov 23, 2023 0.0400 0.0500 0.0400 0.0500 427,000 +0.01(+11.11%)
Nov 20, 2023 0.0450 0 +0.00(+0.00%)
Nov 17, 2023 0.0450 0.0450 0.0450 0.0450 612,222 +0.00(+12.50%)
Nov 16, 2023 0.0450 0.0450 0.0400 0.0400 474,400 -0.00(-11.11%)
Nov 15, 2023 0.0450 0.0450 0.0450 0.0450 317,000 -0.01(-10.00%)
Nov 14, 2023 0.0450 0.0500 0.0450 0.0500 137,500 +0.00(+0.00%)
Nov 09, 2023 0.0500 0 +0.00(+0.00%)
Nov 07, 2023 0.0500 752 +0.00(+0.00%)
Nov 06, 2023 0.0500 0.0500 0.0500 0.0500 139,193 +0.00(+0.00%)
Nov 03, 2023 0.0500 0.0500 0.0450 0.0500 176,226 +0.00(+0.00%)
Nov 02, 2023 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Nov 01, 2023 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
Oct 31, 2023 0.0500 0.0550 0.0500 0.0500 99,305 +0.00(+0.00%)
Oct 30, 2023 0.0500 0.0550 0.0500 0.0500 165,300 -0.00(-9.09%)
Oct 26, 2023 0.0550 0 +0.00(+0.00%)
Oct 25, 2023 0.0550 0.0600 0.0550 0.0550 199,000 +0.00(+0.00%)
Oct 24, 2023 0.0600 0.0600 0.0550 0.0550 36,336 -0.00(-8.33%)
Oct 20, 2023 0.0600 0 +0.00(+0.00%)
Oct 19, 2023 0.0550 0.0600 0.0550 0.0600 167,000 +0.00(+0.00%)
Oct 18, 2023 0.0550 0.0600 0.0500 0.0600 348,000 +0.00(+9.09%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 19,382 +0.00(+0.00%)
Oct 16, 2023 0.0550 0.0550 0.0550 0.0550 244,761 +0.00(+0.00%)
Oct 13, 2023 0.0550 0.0650 0.0550 0.0550 1,809,543 +0.00(+10.00%)
Oct 12, 2023 0.0550 0.0550 0.0500 0.0500 124,000 -0.00(-9.09%)
Oct 11, 2023 0.0500 0.0550 0.0500 0.0550 99,158 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0600 0.0550 0.0550 96,397 +0.00(+0.00%)
Oct 06, 2023 0.0550 0 +0.00(+0.00%)
Oct 05, 2023 0.0500 0.0550 0.0450 0.0550 468,000 +0.00(+0.00%)
Oct 04, 2023 0.0500 0.0550 0.0500 0.0550 258,000 +0.00(+10.00%)
Oct 02, 2023 0.0500 0 +0.00(+0.00%)
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Sep 28, 2023 0.0500 0.0500 0.0500 0.0500 243,000 +0.00(+0.00%)
Sep 27, 2023 0.0550 0.0550 0.0450 0.0500 153,419 -0.00(-9.09%)
Sep 26, 2023 0.0550 0.0550 0.0500 0.0550 770,500 -0.00(-8.33%)
Sep 25, 2023 0.0450 0.0600 0.0450 0.0600 1,709,500 +0.02(+50.00%)
Sep 22, 2023 0.0400 0.0450 0.0400 0.0400 495,000 +0.00(+14.29%)
Sep 21, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Sep 20, 2023 0.0450 0.0550 0.0400 0.0400 1,044,770 -0.00(-11.11%)
Sep 19, 2023 0.0400 0.0500 0.0400 0.0450 753,670 +0.01(+28.57%)
Sep 18, 2023 0.0350 0.0350 0.0350 0.0350 229,000 +0.01(+16.67%)
Sep 15, 2023 0.0350 0.0350 0.0300 0.0300 123,126 -0.01(-14.29%)
Sep 14, 2023 0.0350 0.0350 0.0350 0.0350 24,000 +0.01(+16.67%)
Sep 13, 2023 0.0300 0.0350 0.0300 0.0300 40,000 +0.00(+0.00%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 440,000 +0.00(+0.00%)
Sep 11, 2023 0.0350 0.0350 0.0300 0.0300 367,091 -0.01(-14.29%)
Sep 08, 2023 0.0350 0.0350 0.0350 0.0350 1,041 -0.00(-12.50%)
Sep 07, 2023 0.0400 0.0400 0.0400 0.0400 91,200 +0.00(+0.00%)
Sep 06, 2023 0.0400 0.0400 0.0400 0.0400 285,000 +0.00(+0.00%)
Sep 05, 2023 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Sep 01, 2023 0.0400 0 +0.00(+14.29%)
Aug 31, 2023 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Aug 30, 2023 0.0300 0.0350 0.0300 0.0350 38,719 +0.01(+16.67%)
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 33,000 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 14,000 +0.00(+0.00%)
Aug 24, 2023 0.0300 0 +0.00(+0.00%)
Aug 23, 2023 0.0350 0.0350 0.0300 0.0300 277,000 +0.00(+0.00%)
Aug 22, 2023 0.0300 0.0350 0.0300 0.0300 551,300 -0.01(-14.29%)
Aug 21, 2023 0.0350 0.0350 0.0300 0.0350 51,339 +0.01(+16.67%)
Aug 18, 2023 0.0350 0.0350 0.0300 0.0300 86,000 -0.01(-14.29%)
Aug 17, 2023 0.0350 0.0350 0.0350 0.0350 177,200 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0350 0.0350 427,005 +0.00(+0.00%)
Aug 15, 2023 0.0400 0.0400 0.0350 0.0350 298,000 -0.00(-12.50%)
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 672,000 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0350 0.0400 375,100 -0.00(-11.11%)
Aug 10, 2023 0.0500 0.0500 0.0450 0.0450 121,000 +0.00(+0.00%)
Aug 08, 2023 0.0450 773 +0.00(+12.50%)
Aug 04, 2023 0.0400 0 -0.00(-11.11%)
Aug 03, 2023 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0450 0.0400 0.0450 580,000 +0.00(+0.00%)
Aug 01, 2023 0.0500 0.0500 0.0450 0.0450 66,876 +0.00(+0.00%)
Jul 31, 2023 0.0500 0.0500 0.0450 0.0450 192,603 -0.01(-10.00%)
Jul 28, 2023 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Jul 27, 2023 0.0450 0.0450 0.0450 0.0450 300,000 +0.00(+0.00%)
Jul 26, 2023 0.0500 0.0500 0.0450 0.0450 36,000 -0.01(-10.00%)
Jul 25, 2023 0.0500 0.0500 0.0500 0.0500 19,548 +0.01(+11.11%)
Jul 24, 2023 0.0500 0.0500 0.0450 0.0450 95,638 -0.01(-10.00%)
Jul 21, 2023 0.0450 0.0500 0.0450 0.0500 92,680 +0.00(+0.00%)
Jul 20, 2023 0.0500 0.0500 0.0450 0.0500 888,038 +0.00(+0.00%)
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 100,970 -0.00(-9.09%)
Jul 17, 2023 0.0550 0 +0.00(+0.00%)
Jul 14, 2023 0.0550 0.0550 0.0550 0.0550 402,800 +0.00(+0.00%)
Jul 13, 2023 0.0600 0.0600 0.0500 0.0550 893,786 -0.00(-8.33%)
Jul 12, 2023 0.0600 0.0600 0.0600 0.0600 37,200 +0.00(+0.00%)
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 27,568 +0.00(+0.00%)
Jul 07, 2023 0.0600 0.0600 0.0600 0.0600 69,523 +0.00(+9.09%)
Jul 06, 2023 0.0600 0.0600 0.0550 0.0550 8,250 -0.00(-8.33%)
Jul 05, 2023 0.0600 0.0600 0.0600 0.0600 116,000 +0.00(+0.00%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 18,573 +0.00(+9.09%)
Jun 30, 2023 0.0550 0 -0.00(-8.33%)
Jun 28, 2023 0.0600 0 +0.00(+0.00%)
Jun 27, 2023 0.0650 0.0650 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 26, 2023 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Jun 23, 2023 0.0650 0.0650 0.0600 0.0600 71,872 +0.00(+0.00%)
Jun 22, 2023 0.0600 0.0600 0.0600 0.0600 42,000 +0.00(+0.00%)
Jun 21, 2023 0.0600 0.0600 0.0600 0.0600 17,000 -0.01(-7.69%)
Jun 20, 2023 0.0650 0.0650 0.0650 0.0650 394,913 -0.01(-7.14%)
Jun 16, 2023 0.0700 714 +0.00(+0.00%)
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.