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

Via Optronics Ag ADR (NY: VIAO )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2021 14.00 14.00 13.27 13.62 15,666 +0.33(+2.48%)
May 27, 2021 13.32 14.00 13.21 13.29 56,515 -0.31(-2.28%)
May 26, 2021 13.59 13.60 13.09 13.60 2,876 +0.11(+0.82%)
May 25, 2021 14.11 14.11 13.44 13.49 6,251 -0.62(-4.39%)
May 24, 2021 13.07 14.47 13.00 14.11 63,179 +1.13(+8.71%)
May 21, 2021 12.77 12.99 12.51 12.98 16,369 +0.26(+2.04%)
May 20, 2021 11.95 12.89 11.57 12.72 19,797 +0.86(+7.25%)
May 19, 2021 11.23 12.37 11.20 11.86 20,288 +0.90(+8.21%)
May 18, 2021 12.14 12.52 10.55 10.96 37,454 -1.21(-9.94%)
May 17, 2021 13.05 13.05 12.13 12.17 14,601 -0.86(-6.60%)
May 14, 2021 13.67 13.74 13.00 13.03 19,944 -0.47(-3.48%)
May 13, 2021 13.65 14.08 13.50 13.50 3,647 -0.11(-0.81%)
May 12, 2021 13.75 14.18 13.51 13.61 8,427 -0.10(-0.73%)
May 11, 2021 14.21 14.21 13.50 13.71 18,676 -0.20(-1.44%)
May 10, 2021 14.01 14.26 13.75 13.91 7,440 -0.18(-1.28%)
May 07, 2021 13.75 14.25 13.75 14.09 50,197 +0.34(+2.47%)
May 06, 2021 14.20 14.44 13.75 13.75 151,576 -0.64(-4.45%)
May 05, 2021 14.37 14.39 13.90 14.39 7,074 +0.19(+1.34%)
May 04, 2021 14.30 14.60 13.81 14.20 7,697 -0.12(-0.84%)
May 03, 2021 14.50 14.70 14.32 14.32 18,849 -0.46(-3.11%)
Apr 30, 2021 14.40 14.86 14.40 14.78 34,300 +0.38(+2.64%)
Apr 29, 2021 14.40 14.50 14.05 14.40 37,617 +0.00(+0.00%)
Apr 28, 2021 14.39 14.40 13.62 14.40 12,501 +0.07(+0.49%)
Apr 27, 2021 14.25 14.41 14.10 14.33 12,896 +0.07(+0.49%)
Apr 26, 2021 14.10 14.43 14.04 14.26 16,139 +0.21(+1.49%)
Apr 23, 2021 14.00 14.25 13.93 14.05 16,300 +0.05(+0.36%)
Apr 22, 2021 13.53 14.00 13.49 14.00 20,542 +0.50(+3.70%)
Apr 21, 2021 13.50 13.50 13.25 13.50 142,863 +0.01(+0.10%)
Apr 20, 2021 13.42 13.71 13.39 13.49 210,833 -0.01(-0.10%)
Apr 19, 2021 13.60 13.90 13.39 13.50 119,697 -0.33(-2.39%)
Apr 16, 2021 13.50 14.49 13.50 13.83 133,900 +0.29(+2.14%)
Apr 15, 2021 13.86 13.86 13.20 13.54 19,675 +0.01(+0.07%)
Apr 14, 2021 13.41 13.80 13.29 13.53 12,305 +0.15(+1.12%)
Apr 13, 2021 13.60 13.70 13.36 13.38 39,074 -0.32(-2.34%)
Apr 12, 2021 13.41 13.70 13.41 13.70 21,149 +0.30(+2.24%)
Apr 09, 2021 13.48 13.48 13.23 13.40 15,100 -0.04(-0.30%)
Apr 08, 2021 13.25 13.49 12.91 13.44 83,856 +0.36(+2.75%)
Apr 07, 2021 13.09 13.55 12.80 13.08 28,892 +0.09(+0.69%)
Apr 06, 2021 13.50 13.60 12.94 12.99 75,027 -0.51(-3.78%)
Apr 05, 2021 13.99 13.99 13.27 13.50 140,959 +0.50(+3.85%)
Apr 01, 2021 13.01 15.30 12.89 13.00 811,700 +0.08(+0.62%)
Mar 31, 2021 12.92 12.92 12.92 12.92 316 -0.17(-1.30%)
Mar 30, 2021 12.62 13.89 12.51 13.09 17,910 +0.21(+1.63%)
Mar 29, 2021 13.30 13.30 12.87 12.88 9,629 -0.26(-1.98%)
Mar 26, 2021 12.69 13.16 12.62 13.14 2,400 +0.33(+2.58%)
Mar 25, 2021 12.71 12.99 12.62 12.81 6,500 +0.11(+0.87%)
Mar 24, 2021 13.07 13.30 12.62 12.70 13,540 -0.48(-3.64%)
Mar 23, 2021 13.41 13.50 13.07 13.18 6,896 -0.29(-2.15%)
Mar 22, 2021 13.25 13.48 13.23 13.47 5,585 +0.35(+2.67%)
Mar 19, 2021 13.41 14.07 13.12 13.12 112,900 -0.21(-1.58%)
Mar 18, 2021 13.54 13.67 13.14 13.33 37,670 +0.13(+0.98%)
Mar 17, 2021 13.12 13.64 13.10 13.20 11,053 -0.01(-0.08%)
Mar 16, 2021 13.24 13.76 13.07 13.21 25,906 +0.12(+0.92%)
Mar 15, 2021 13.64 13.95 13.03 13.09 8,874 -0.71(-5.14%)
Mar 12, 2021 13.60 14.04 13.60 13.80 8,200 +0.30(+2.22%)
Mar 11, 2021 14.15 14.15 12.86 13.50 38,174 -0.65(-4.59%)
Mar 10, 2021 13.06 14.15 13.04 14.15 11,660 +1.35(+10.55%)
Mar 09, 2021 13.10 13.20 12.56 12.80 16,816 +0.20(+1.59%)
Mar 08, 2021 12.57 13.04 12.57 12.60 12,201 +0.00(+0.00%)
Mar 05, 2021 13.04 13.04 12.52 12.60 11,500 -0.40(-3.08%)
Mar 04, 2021 13.40 13.40 13.00 13.00 16,323 -0.84(-6.07%)
Mar 03, 2021 14.21 14.25 13.50 13.84 9,901 -0.41(-2.88%)
Mar 02, 2021 14.11 15.12 14.00 14.25 26,339 +0.56(+4.09%)
Mar 01, 2021 13.44 13.85 13.12 13.69 15,495 +0.50(+3.79%)
Feb 26, 2021 13.90 14.16 12.79 13.19 38,100 -0.83(-5.92%)
Feb 25, 2021 13.91 14.15 13.60 14.02 47,395 -0.10(-0.71%)
Feb 24, 2021 13.88 14.20 13.52 14.12 67,027 -0.03(-0.21%)
Feb 23, 2021 14.05 14.35 13.62 14.15 57,704 +0.01(+0.07%)
Feb 22, 2021 13.99 14.45 13.99 14.14 14,530 +0.34(+2.46%)
Feb 19, 2021 13.75 14.63 13.53 13.80 7,900 +0.20(+1.47%)
Feb 18, 2021 14.01 14.22 13.54 13.60 17,929 -0.41(-2.93%)
Feb 17, 2021 14.32 14.50 13.96 14.01 1,749 -0.45(-3.11%)
Feb 16, 2021 14.38 14.75 14.23 14.46 65,504 +0.20(+1.40%)
Feb 12, 2021 14.70 14.77 14.15 14.26 9,100 -0.36(-2.46%)
Feb 11, 2021 15.00 15.00 14.27 14.62 11,491 +0.04(+0.27%)
Feb 10, 2021 15.00 15.00 14.18 14.58 10,641 -0.12(-0.82%)
Feb 09, 2021 14.67 15.23 14.21 14.70 16,051 +0.29(+2.01%)
Feb 08, 2021 14.41 14.50 14.27 14.41 30,997 +0.00(+0.00%)
Feb 05, 2021 14.41 14.41 14.01 14.41 20,700 +0.01(+0.07%)
Feb 04, 2021 13.31 14.42 13.00 14.40 33,953 +0.15(+1.05%)
Feb 03, 2021 14.90 14.90 14.04 14.25 7,549 -0.25(-1.72%)
Feb 02, 2021 14.15 14.50 14.04 14.50 22,359 +0.50(+3.57%)
Feb 01, 2021 14.20 14.20 13.62 14.00 11,595 -0.30(-2.10%)
Jan 29, 2021 13.90 14.38 13.52 14.30 12,600 +0.19(+1.35%)
Jan 28, 2021 14.55 14.97 13.22 14.11 28,762 -0.04(-0.28%)
Jan 27, 2021 14.97 15.00 14.01 14.15 75,209 -1.15(-7.52%)
Jan 26, 2021 15.00 15.30 15.00 15.30 119,655 +0.30(+2.00%)
Jan 25, 2021 15.21 15.57 14.81 15.00 38,652 +0.12(+0.81%)
Jan 22, 2021 14.86 15.49 14.86 14.88 333,100 +0.38(+2.62%)
Jan 21, 2021 13.73 14.54 13.60 14.50 43,631 +0.90(+6.62%)
Jan 20, 2021 13.47 13.65 13.47 13.60 14,772 +0.33(+2.49%)
Jan 19, 2021 12.96 13.52 12.96 13.27 7,556 +0.25(+1.92%)
Jan 15, 2021 13.31 13.31 12.85 13.02 20,600 -0.14(-1.06%)
Jan 14, 2021 13.46 13.57 13.15 13.16 11,940 -0.25(-1.86%)
Jan 13, 2021 13.74 13.74 13.24 13.41 13,059 -0.05(-0.37%)
Jan 12, 2021 13.50 13.50 13.20 13.46 6,695 -0.04(-0.30%)
Jan 11, 2021 13.50 13.60 13.20 13.50 14,950 -0.11(-0.81%)
Jan 08, 2021 13.85 13.85 13.21 13.61 13,000 +0.25(+1.87%)
Jan 07, 2021 13.15 13.36 12.83 13.36 18,042 +0.52(+4.05%)
Jan 06, 2021 13.55 13.75 12.08 12.84 31,700 -0.62(-4.61%)
Jan 05, 2021 13.48 13.60 13.27 13.46 11,927 -0.13(-0.96%)
Jan 04, 2021 13.60 14.07 13.45 13.59 30,232 +0.13(+0.97%)
Dec 31, 2020 13.46 13.46 13.46 8,695 +0.56(+4.34%)
Dec 30, 2020 12.87 12.92 12.76 12.90 8,695 -0.08(-0.62%)
Dec 29, 2020 12.73 13.00 11.93 12.98 26,574 +0.20(+1.56%)
Dec 28, 2020 13.00 13.00 12.75 12.78 39,075 +0.02(+0.16%)
Dec 24, 2020 12.74 12.95 12.51 12.76 23,900 -0.09(-0.70%)
Dec 23, 2020 12.90 12.94 12.59 12.85 39,428 -0.02(-0.16%)
Dec 22, 2020 12.90 12.97 12.75 12.87 52,870 +0.02(+0.16%)
Dec 21, 2020 12.90 12.98 12.75 12.85 36,874 -0.10(-0.77%)
Dec 18, 2020 13.00 13.00 12.87 12.95 95,300 -0.03(-0.23%)
Dec 17, 2020 13.00 13.00 12.81 12.98 16,097 +0.07(+0.54%)
Dec 16, 2020 12.81 13.00 12.69 12.91 40,650 -0.09(-0.69%)
Dec 15, 2020 12.19 13.00 12.00 13.00 64,123 +0.75(+6.12%)
Dec 14, 2020 12.00 12.25 12.00 12.25 8,375 +0.25(+2.08%)
Dec 11, 2020 11.97 12.00 11.75 12.00 20,800 +0.22(+1.87%)
Dec 10, 2020 11.88 12.00 11.54 11.78 24,825 -0.05(-0.42%)
Dec 09, 2020 11.59 12.25 11.59 11.83 86,362 +0.39(+3.41%)
Dec 08, 2020 11.33 11.55 11.02 11.44 219,658 +0.16(+1.42%)
Dec 07, 2020 11.38 11.42 11.01 11.28 46,034 -0.10(-0.88%)
Dec 04, 2020 11.65 11.65 11.19 11.38 27,500 -0.05(-0.48%)
Dec 03, 2020 11.45 11.45 11.10 11.44 83,175 +0.01(+0.09%)
Dec 02, 2020 11.67 11.85 11.43 11.43 11,392 +0.02(+0.13%)
Dec 01, 2020 11.62 11.97 11.33 11.41 21,757 -0.28(-2.40%)
Nov 30, 2020 11.86 12.03 11.50 11.69 32,508 +0.16(+1.39%)
Nov 27, 2020 11.24 12.03 11.15 11.53 60,200 +0.14(+1.23%)
Nov 25, 2020 11.70 12.08 11.10 11.39 180,700 -0.50(-4.21%)
Nov 24, 2020 11.93 12.00 11.08 11.89 59,448 +0.08(+0.68%)
Nov 23, 2020 11.72 12.23 11.63 11.81 257,963 +0.31(+2.70%)
Nov 20, 2020 11.58 11.75 11.06 11.50 24,800 +0.28(+2.50%)
Nov 19, 2020 11.50 11.50 10.68 11.22 66,885 -0.28(-2.43%)
Nov 18, 2020 11.50 11.60 11.40 11.50 17,124 +0.00(+0.00%)
Nov 17, 2020 11.50 11.70 11.00 11.50 110,507 +0.00(+0.00%)
Nov 16, 2020 10.93 11.75 10.93 11.50 124,382 +0.62(+5.70%)
Nov 13, 2020 10.68 10.88 10.46 10.88 46,400 +0.10(+0.93%)
Nov 12, 2020 10.89 10.91 10.50 10.78 10,036 +0.12(+1.13%)
Nov 11, 2020 10.63 10.80 10.55 10.66 18,724 +0.03(+0.28%)
Nov 10, 2020 10.50 10.72 10.00 10.63 6,963 +0.23(+2.21%)
Nov 09, 2020 10.29 10.59 10.23 10.40 12,354 +0.34(+3.38%)
Nov 06, 2020 9.990 10.43 9.950 10.06 83,700 +0.08(+0.80%)
Nov 05, 2020 10.11 10.28 9.850 9.980 41,905 -0.02(-0.21%)
Nov 04, 2020 9.880 10.29 9.880 10.00 26,547 +0.11(+1.12%)
Nov 03, 2020 10.57 10.57 9.850 9.890 86,420 -0.73(-6.87%)
Nov 02, 2020 10.60 10.95 10.60 10.62 51,999 +0.11(+1.05%)
Oct 30, 2020 9.500 10.51 9.460 10.51 97,200 +1.06(+11.22%)
Oct 29, 2020 9.350 9.600 8.960 9.450 61,497 +0.25(+2.72%)
Oct 28, 2020 9.000 9.600 9.000 9.200 60,320 +0.16(+1.77%)
Oct 27, 2020 9.050 9.260 8.980 9.040 58,256 +0.22(+2.49%)
Oct 26, 2020 9.010 9.070 8.650 8.820 82,749 -0.18(-2.00%)
Oct 23, 2020 9.180 9.280 8.900 9.000 66,900 -0.45(-4.76%)
Oct 22, 2020 8.500 9.810 8.500 9.450 149,195 +0.95(+11.18%)
Oct 21, 2020 8.370 8.500 8.200 8.500 92,823 +0.13(+1.55%)
Oct 20, 2020 8.530 8.820 7.540 8.370 392,745 +0.36(+4.49%)
Oct 19, 2020 7.880 8.390 7.680 8.010 84,468 +0.19(+2.43%)
Oct 16, 2020 8.010 8.210 7.450 7.820 120,600 -0.20(-2.49%)
Oct 15, 2020 8.080 8.180 7.040 8.020 296,094 -0.20(-2.43%)
Oct 14, 2020 8.550 8.740 8.040 8.220 71,356 -0.42(-4.86%)
Oct 13, 2020 8.800 8.900 8.035 8.640 153,715 -0.16(-1.82%)
Oct 12, 2020 8.760 8.930 8.090 8.800 155,124 +0.04(+0.46%)
Oct 09, 2020 9.050 9.050 8.600 8.760 50,500 -0.32(-3.52%)
Oct 08, 2020 9.130 9.130 8.820 9.080 48,212 +0.10(+1.11%)
Oct 07, 2020 8.750 9.100 8.750 8.980 86,462 +0.18(+2.05%)
Oct 06, 2020 8.820 8.980 8.700 8.800 99,309 -0.08(-0.90%)
Oct 05, 2020 9.000 9.400 8.720 8.880 208,675 -0.12(-1.33%)
Oct 02, 2020 9.000 9.410 9.000 9.000 122,700 -0.10(-1.10%)
Oct 01, 2020 9.000 9.670 9.000 9.100 183,018 +0.19(+2.13%)
Sep 30, 2020 9.100 9.485 8.760 8.910 371,243 -0.59(-6.21%)
Sep 29, 2020 10.00 10.35 9.470 9.500 463,136 -0.50(-5.00%)
Sep 28, 2020 10.30 11.00 9.650 10.00 351,462 -0.18(-1.77%)
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.