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: CNL )

6.250 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 5, 2023 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 (%)
Sep 05, 2023 6.250 0 +0.10(+1.63%)
Sep 01, 2023 6.150 0 -0.05(-0.81%)
Aug 31, 2023 6.020 6.200 5.950 6.200 71,200 +0.18(+2.99%)
Aug 30, 2023 6.000 6.050 5.950 6.020 34,220 -0.02(-0.33%)
Aug 29, 2023 6.050 6.110 6.000 6.040 17,100 -0.01(-0.17%)
Aug 28, 2023 5.990 6.120 5.990 6.050 55,803 +0.05(+0.83%)
Aug 25, 2023 5.870 6.000 5.760 6.000 81,210 +0.20(+3.45%)
Aug 24, 2023 6.100 6.100 5.800 5.800 103,400 -0.36(-5.84%)
Aug 23, 2023 6.050 6.300 6.040 6.160 15,458 +0.19(+3.18%)
Aug 22, 2023 5.960 5.990 5.950 5.970 4,082 +0.00(+0.00%)
Aug 21, 2023 6.000 6.010 5.900 5.970 13,600 -0.06(-1.00%)
Aug 18, 2023 6.080 6.080 5.940 6.030 110,200 -0.02(-0.33%)
Aug 17, 2023 6.150 6.180 6.050 6.050 6,009 -0.05(-0.82%)
Aug 16, 2023 6.290 6.350 6.000 6.100 38,602 -0.15(-2.40%)
Aug 15, 2023 6.290 6.530 6.250 6.250 125,432 +0.03(+0.48%)
Aug 14, 2023 6.190 6.260 6.020 6.220 46,609 +0.03(+0.48%)
Aug 11, 2023 6.100 6.230 6.100 6.190 180,890 +0.06(+0.98%)
Aug 10, 2023 6.000 6.170 6.000 6.130 83,884 +0.13(+2.17%)
Aug 09, 2023 5.800 6.060 5.800 6.000 995,300 +0.15(+2.56%)
Aug 08, 2023 5.640 5.850 5.510 5.850 137,180 -0.05(-0.85%)
Aug 04, 2023 5.900 0 +0.07(+1.20%)
Aug 03, 2023 5.850 5.920 5.800 5.830 6,314 -0.01(-0.17%)
Aug 02, 2023 5.970 6.020 5.820 5.840 34,400 -0.06(-1.02%)
Aug 01, 2023 5.920 5.940 5.880 5.900 22,310 -0.09(-1.50%)
Jul 31, 2023 5.930 6.010 5.900 5.990 18,600 -0.01(-0.17%)
Jul 28, 2023 6.000 6.020 5.960 6.000 117,550 +0.00(+0.00%)
Jul 27, 2023 5.970 6.000 5.820 6.000 108,694 -0.06(-0.99%)
Jul 26, 2023 5.940 6.070 5.840 6.060 23,900 +0.06(+1.00%)
Jul 25, 2023 6.120 6.120 5.920 6.000 115,190 -0.13(-2.12%)
Jul 24, 2023 6.090 6.130 6.090 6.130 3,810 -0.07(-1.13%)
Jul 21, 2023 6.100 6.250 6.050 6.200 161,400 +0.13(+2.14%)
Jul 20, 2023 5.940 6.070 5.940 6.070 8,032 +0.06(+1.00%)
Jul 19, 2023 6.110 6.110 5.950 6.010 32,800 -0.15(-2.44%)
Jul 18, 2023 6.100 6.280 6.100 6.160 163,626 +0.16(+2.67%)
Jul 17, 2023 5.920 6.000 5.850 6.000 2,900 +0.09(+1.52%)
Jul 14, 2023 6.100 6.100 5.910 5.910 1,600 -0.24(-3.90%)
Jul 13, 2023 6.070 6.150 6.055 6.150 2,980 +0.00(+0.00%)
Jul 12, 2023 5.980 6.150 5.910 6.150 36,100 +0.17(+2.84%)
Jul 11, 2023 5.900 5.985 5.900 5.980 14,581 +0.02(+0.34%)
Jul 10, 2023 6.080 6.110 5.960 5.960 41,596 -0.19(-3.09%)
Jul 07, 2023 5.960 6.220 5.960 6.150 219,712 +0.23(+3.89%)
Jul 06, 2023 5.930 6.000 5.850 5.920 172,200 -0.08(-1.33%)
Jul 05, 2023 5.860 6.050 5.800 6.000 547,000 -0.04(-0.66%)
Jul 04, 2023 5.990 6.050 5.950 6.040 121,046 +0.09(+1.51%)
Jun 30, 2023 5.950 0 +0.06(+1.02%)
Jun 29, 2023 5.700 5.890 5.650 5.890 55,850 +0.04(+0.68%)
Jun 28, 2023 5.980 5.980 5.740 5.850 24,358 +0.10(+1.74%)
Jun 27, 2023 6.150 6.150 5.750 5.750 125,261 -0.13(-2.21%)
Jun 26, 2023 5.780 5.910 5.720 5.880 14,000 +0.23(+4.07%)
Jun 23, 2023 5.660 5.770 5.600 5.650 77,066 +0.02(+0.36%)
Jun 22, 2023 5.700 5.850 5.610 5.630 14,776 -0.27(-4.58%)
Jun 21, 2023 5.660 5.950 5.660 5.900 118,100 +0.19(+3.33%)
Jun 20, 2023 5.670 5.830 5.670 5.710 10,350 -0.11(-1.89%)
Jun 19, 2023 5.760 5.870 5.620 5.820 16,600 +0.03(+0.52%)
Jun 16, 2023 5.870 5.870 5.680 5.790 6,390 -0.22(-3.66%)
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.