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: CRD )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 9:48 AM EDT, Jun 13, 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 31, 2023 0.0600 0.0750 0.0550 0.0750 52,631 +0.01(+25.00%)
May 30, 2023 0.0600 0.0600 0.0600 0.0600 148,000 -0.01(-14.29%)
May 29, 2023 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-6.67%)
May 26, 2023 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
May 25, 2023 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+0.00%)
May 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 18, 2023 0.0800 0 +0.00(+0.00%)
May 17, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 16, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
May 15, 2023 0.0850 0.0850 0.0850 0.0850 29,800 +0.01(+6.25%)
May 09, 2023 0.0800 0 -0.01(-5.88%)
May 08, 2023 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
May 05, 2023 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
May 04, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
May 02, 2023 0.0800 0 +0.01(+6.67%)
May 01, 2023 0.0750 0.0750 0.0700 0.0750 170,300 -0.01(-6.25%)
Apr 27, 2023 0.0800 212 -0.01(-15.79%)
Apr 25, 2023 0.0950 0 +0.00(+0.00%)
Apr 21, 2023 0.0950 200 +0.00(+0.00%)
Apr 19, 2023 0.0950 0 +0.00(+0.00%)
Apr 18, 2023 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Apr 17, 2023 0.0850 0.0950 0.0850 0.0950 96,000 +0.01(+5.56%)
Apr 12, 2023 0.0900 0 -0.01(-5.26%)
Apr 04, 2023 0.0950 0 +0.01(+11.76%)
Apr 03, 2023 0.0850 0.0850 0.0800 0.0850 37,000 +0.00(+0.00%)
Mar 31, 2023 0.0850 0.0850 0.0850 0.0850 27,000 -0.00(-5.56%)
Mar 30, 2023 0.1200 0.1200 0.0750 0.0900 235,500 -0.02(-18.18%)
Mar 28, 2023 0.1100 0 +0.02(+29.41%)
Mar 27, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Mar 24, 2023 0.0950 0.0950 0.0800 0.0800 85,700 -0.02(-20.00%)
Mar 22, 2023 0.1000 0 -0.02(-16.67%)
Mar 21, 2023 0.1300 0.1300 0.1200 0.1200 5,500 -0.01(-7.69%)
Mar 17, 2023 0.1300 335 +0.01(+8.33%)
Mar 16, 2023 0.1200 0.1200 0.1200 0.1200 37,000 +0.01(+14.29%)
Mar 15, 2023 0.1100 0.1400 0.1000 0.1050 39,000 -0.03(-22.22%)
Mar 14, 2023 0.0850 0.1350 0.0800 0.1350 184,000 +0.04(+42.11%)
Mar 13, 2023 0.0950 0.0950 0.0950 0.0950 10,000 -0.03(-24.00%)
Mar 01, 2023 0.1250 0 +0.02(+25.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Feb 27, 2023 0.1000 0.1000 0.0950 0.0950 17,035 -0.03(-24.00%)
Feb 24, 2023 0.1200 0.1250 0.1200 0.1250 6,000 +0.02(+25.00%)
Feb 23, 2023 0.1000 0.1000 0.1000 0.1000 35,000 -0.02(-20.00%)
Feb 21, 2023 0.1250 0 +0.01(+4.17%)
Feb 17, 2023 0.1200 0 +0.00(+4.35%)
Feb 16, 2023 0.1150 0.1150 0.1150 0.1150 33,500 +0.01(+15.00%)
Feb 15, 2023 0.0850 0.1000 0.0850 0.1000 42,000 +0.01(+5.26%)
Feb 14, 2023 0.0950 0.0950 0.0950 0.0950 18,000 +0.01(+11.76%)
Feb 09, 2023 0.0850 0 +0.01(+6.25%)
Feb 07, 2023 0.0800 0 -0.01(-5.88%)
Feb 03, 2023 0.0850 0 -0.03(-26.09%)
Feb 02, 2023 0.1000 0.1150 0.1000 0.1150 68,500 +0.01(+15.00%)
Jan 30, 2023 0.1000 0 +0.00(+0.00%)
Jan 27, 2023 0.1000 0.1000 0.0900 0.1000 133,000 -0.01(-9.09%)
Jan 26, 2023 0.1050 0.1150 0.1050 0.1100 9,571 +0.01(+4.76%)
Jan 25, 2023 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Jan 23, 2023 0.1150 0 +0.00(+0.00%)
Jan 19, 2023 0.1150 7 +0.00(+0.00%)
Jan 18, 2023 0.1150 0.1150 0.0900 0.1150 65,000 +0.01(+15.00%)
Jan 12, 2023 0.1000 300 +0.01(+11.11%)
Jan 11, 2023 0.1050 0.1100 0.0750 0.0900 22,521 -0.02(-18.18%)
Jan 09, 2023 0.1100 0 +0.00(+0.00%)
Jan 06, 2023 0.1050 0.1100 0.1050 0.1100 6,000 +0.00(+0.00%)
Jan 05, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Dec 30, 2022 0.1050 0 -0.01(-4.55%)
Dec 29, 2022 0.1300 0.1300 0.1100 0.1100 14,500 +0.00(+0.00%)
Dec 22, 2022 0.1100 5 +0.01(+10.00%)
Dec 20, 2022 0.1000 0 +0.00(+0.00%)
Dec 19, 2022 0.1000 0.1000 0.1000 0.1000 20,006 +0.02(+25.00%)
Dec 16, 2022 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Dec 15, 2022 0.0800 0.0800 0.0800 0.0800 61,100 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Dec 13, 2022 0.0800 0.0800 0.0800 0.0800 142,500 +0.00(+0.00%)
Dec 09, 2022 0.0800 0 +0.00(+0.00%)
Dec 08, 2022 0.0750 0.0800 0.0750 0.0800 3,000 +0.00(+0.00%)
Dec 06, 2022 0.0800 0 +0.00(+0.00%)
Dec 05, 2022 0.0800 0.0800 0.0800 0.0800 1,413 +0.00(+0.00%)
Dec 02, 2022 0.1150 0.1300 0.0700 0.0800 198,500 -0.02(-20.00%)
Dec 01, 2022 0.0900 0.1000 0.0900 0.1000 10,000 +0.01(+11.11%)
Nov 30, 2022 0.0900 0.0900 0.0900 0.0900 1,300 +0.03(+50.00%)
Nov 29, 2022 0.0750 0.0750 0.0600 0.0600 14,000 -0.02(-25.00%)
Nov 28, 2022 0.0850 0.0850 0.0750 0.0800 28,000 -0.01(-5.88%)
Nov 25, 2022 0.0850 0.0850 0.0850 0.0850 10,200 +0.00(+0.00%)
Nov 24, 2022 0.0850 0.0850 0.0850 0.0850 1,810 +0.01(+6.25%)
Nov 22, 2022 0.0800 0 -0.02(-20.00%)
Nov 21, 2022 0.1150 0.1150 0.1000 0.1000 3,908 +0.00(+0.00%)
Nov 18, 2022 0.1000 0.1000 0.1000 0.1000 13,000 +0.01(+11.11%)
Nov 17, 2022 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Nov 16, 2022 0.1150 0.1150 0.1000 0.1000 153,181 -0.03(-23.08%)
Nov 11, 2022 0.1300 3 +0.01(+8.33%)
Nov 10, 2022 0.1300 0.1300 0.1200 0.1200 177,500 -0.04(-22.58%)
Nov 08, 2022 0.1550 0 +0.02(+14.81%)
Nov 04, 2022 0.1350 0 +0.01(+8.00%)
Nov 03, 2022 0.1300 0.1300 0.1000 0.1250 16,000 +0.00(+0.00%)
Oct 31, 2022 0.1250 0 +0.01(+8.70%)
Oct 27, 2022 0.1150 0 -0.01(-11.54%)
Oct 26, 2022 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Oct 25, 2022 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Oct 24, 2022 0.1350 0.1350 0.1350 0.1350 6,019 -0.01(-10.00%)
Oct 14, 2022 0.1500 0 -0.01(-6.25%)
Oct 13, 2022 0.1300 0.1600 0.1250 0.1600 211,000 +0.06(+60.00%)
Oct 12, 2022 0.1200 0.1200 0.1000 0.1000 20,300 -0.04(-25.93%)
Oct 06, 2022 0.1350 7 -0.01(-10.00%)
Oct 04, 2022 0.1500 0 +0.01(+7.14%)
Oct 03, 2022 0.1450 0.1450 0.1400 0.1400 21,500 -0.00(-3.45%)
Sep 29, 2022 0.1450 0 +0.01(+11.54%)
Sep 23, 2022 0.1300 0 -0.01(-10.34%)
Sep 22, 2022 0.1450 0.1450 0.1350 0.1450 13,300 +0.00(+3.57%)
Sep 21, 2022 0.1900 0.1900 0.1400 0.1400 111,151 -0.06(-30.00%)
Sep 19, 2022 0.2000 0 -0.00(-2.44%)
Sep 16, 2022 0.2400 0.2400 0.1800 0.2050 8,019 -0.01(-2.38%)
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.