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

Engine Media Holdings Inc (TSV: GAME )

1.800 UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 28, 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, 2021 10.80 10.80 10.25 10.42 13,610 -0.39(-3.61%)
May 28, 2021 9.900 11.42 9.880 10.81 41,345 +0.91(+9.19%)
May 27, 2021 9.920 9.950 9.650 9.900 13,051 -0.13(-1.30%)
May 26, 2021 9.600 10.10 9.370 10.03 28,980 +0.38(+3.94%)
May 25, 2021 9.900 9.900 9.480 9.650 4,345 +0.10(+1.05%)
May 21, 2021 9.550 9.550 9.550 0 +0.13(+1.38%)
May 20, 2021 9.550 9.600 9.400 9.420 6,619 -0.18(-1.87%)
May 19, 2021 9.750 9.800 9.450 9.600 7,474 +0.00(+0.00%)
May 18, 2021 9.590 9.730 9.350 9.600 23,620 -0.15(-1.54%)
May 17, 2021 9.850 9.890 9.750 9.750 3,927 -0.15(-1.52%)
May 14, 2021 10.10 10.25 9.900 9.900 22,637 -0.08(-0.80%)
May 13, 2021 9.710 10.30 9.700 9.980 28,931 +0.13(+1.32%)
May 12, 2021 10.01 10.21 9.840 9.850 25,534 -0.25(-2.48%)
May 11, 2021 10.55 10.55 10.03 10.10 23,158 -0.40(-3.81%)
May 10, 2021 10.45 11.15 10.20 10.50 40,778 -0.40(-3.67%)
May 07, 2021 10.55 10.90 10.33 10.90 32,331 +0.25(+2.35%)
May 06, 2021 11.06 11.15 10.50 10.65 12,250 -0.65(-5.75%)
May 05, 2021 11.25 11.40 11.10 11.30 4,058 -0.14(-1.22%)
May 04, 2021 11.90 11.90 11.28 11.44 7,570 -0.88(-7.14%)
May 03, 2021 12.24 12.48 12.24 12.32 5,130 -0.17(-1.36%)
Apr 30, 2021 12.35 12.80 12.24 12.49 38,329 +0.10(+0.81%)
Apr 29, 2021 12.00 12.50 11.95 12.39 36,979 +0.04(+0.32%)
Apr 28, 2021 12.47 12.47 11.85 12.35 21,868 +0.03(+0.24%)
Apr 27, 2021 11.75 13.08 11.40 12.32 61,794 +0.43(+3.62%)
Apr 26, 2021 10.56 11.89 10.55 11.89 51,971 +0.39(+3.39%)
Apr 23, 2021 10.79 11.50 10.00 11.50 43,562 +1.00(+9.52%)
Apr 22, 2021 11.00 11.00 10.50 10.50 5,608 -0.23(-2.14%)
Apr 21, 2021 11.10 11.13 10.66 10.73 8,700 -0.27(-2.45%)
Apr 20, 2021 11.10 11.27 10.30 11.00 25,710 +0.01(+0.09%)
Apr 19, 2021 12.19 12.19 10.90 10.99 26,206 -0.84(-7.10%)
Apr 16, 2021 11.95 11.99 11.83 11.83 2,401 -0.12(-1.00%)
Apr 15, 2021 12.25 12.39 11.91 11.95 8,463 -0.55(-4.40%)
Apr 14, 2021 12.24 12.50 12.12 12.50 5,108 +0.08(+0.64%)
Apr 13, 2021 12.45 12.45 12.37 12.42 4,197 +0.00(+0.00%)
Apr 12, 2021 12.35 12.67 12.25 12.42 5,900 +0.07(+0.57%)
Apr 09, 2021 12.70 12.70 12.25 12.35 11,415 -0.25(-1.98%)
Apr 08, 2021 13.30 13.30 12.45 12.60 18,387 -0.70(-5.26%)
Apr 07, 2021 13.55 13.55 12.77 13.30 13,467 -0.16(-1.19%)
Apr 06, 2021 13.65 13.75 13.23 13.46 20,490 -0.04(-0.30%)
Apr 05, 2021 14.24 14.25 13.25 13.50 32,163 -0.64(-4.53%)
Apr 01, 2021 14.14 14.14 14.14 0 +0.64(+4.74%)
Mar 31, 2021 13.55 13.87 13.50 13.50 27,241 +0.11(+0.82%)
Mar 30, 2021 13.39 13.47 13.00 13.39 3,443 -0.23(-1.69%)
Mar 29, 2021 13.37 13.80 13.37 13.62 20,475 +0.45(+3.42%)
Mar 26, 2021 12.31 13.49 12.31 13.17 30,896 +0.89(+7.25%)
Mar 25, 2021 12.01 12.28 11.80 12.28 21,968 +0.53(+4.51%)
Mar 24, 2021 12.50 12.50 11.00 11.75 27,232 -0.77(-6.15%)
Mar 23, 2021 13.00 13.00 12.52 12.52 7,512 -0.41(-3.17%)
Mar 22, 2021 13.22 13.22 12.70 12.93 3,858 -0.02(-0.15%)
Mar 19, 2021 12.30 13.00 12.25 12.95 27,126 +0.62(+5.03%)
Mar 18, 2021 12.25 12.40 12.20 12.33 16,248 +0.03(+0.24%)
Mar 17, 2021 12.30 12.42 12.30 12.30 41,691 -0.05(-0.40%)
Mar 16, 2021 12.45 12.50 12.15 12.35 37,260 +0.15(+1.23%)
Mar 15, 2021 12.00 12.55 12.00 12.20 12,960 +0.05(+0.41%)
Mar 12, 2021 12.49 12.56 12.15 12.15 10,404 -0.20(-1.62%)
Mar 11, 2021 12.03 12.65 12.01 12.35 22,143 +0.34(+2.83%)
Mar 10, 2021 12.20 12.30 12.01 12.01 17,960 -0.05(-0.41%)
Mar 09, 2021 11.90 12.14 11.89 12.06 21,070 +0.46(+3.97%)
Mar 08, 2021 12.33 12.40 11.35 11.60 14,022 -0.70(-5.69%)
Mar 05, 2021 12.50 12.51 11.47 12.30 100,844 -0.25(-1.99%)
Mar 04, 2021 13.49 13.49 12.33 12.55 93,415 -0.94(-6.97%)
Mar 03, 2021 13.99 14.00 12.65 13.49 45,428 -0.51(-3.64%)
Mar 02, 2021 14.01 14.10 13.45 14.00 57,616 +0.00(+0.00%)
Mar 01, 2021 13.55 14.24 13.55 14.00 23,796 -0.15(-1.06%)
Feb 26, 2021 14.24 14.84 13.50 14.15 112,171 +0.15(+1.07%)
Feb 25, 2021 12.55 14.55 12.55 14.00 170,604 +1.45(+11.55%)
Feb 24, 2021 12.00 12.75 12.00 12.55 33,319 +0.55(+4.58%)
Feb 23, 2021 12.19 12.87 11.50 12.00 52,589 -0.49(-3.92%)
Feb 22, 2021 14.00 14.00 12.25 12.49 78,523 -0.56(-4.29%)
Feb 19, 2021 10.40 14.70 10.32 13.05 173,829 +2.65(+25.48%)
Feb 18, 2021 10.39 10.50 10.25 10.40 23,993 -0.15(-1.42%)
Feb 17, 2021 10.55 10.75 10.26 10.55 89,523 +0.06(+0.57%)
Feb 16, 2021 10.36 10.61 9.990 10.49 61,579 -0.01(-0.10%)
Feb 12, 2021 10.50 10.50 10.50 0 +0.35(+3.45%)
Feb 11, 2021 10.24 10.75 10.10 10.15 18,820 +0.10(+1.00%)
Feb 10, 2021 9.650 10.30 9.550 10.05 25,769 +0.35(+3.61%)
Feb 09, 2021 10.25 10.25 9.700 9.700 10,284 -0.15(-1.52%)
Feb 08, 2021 10.60 10.70 9.850 9.850 453,865 -0.69(-6.55%)
Feb 05, 2021 10.37 10.54 10.30 10.54 43,716 +0.16(+1.54%)
Feb 04, 2021 9.710 10.47 9.710 10.38 16,586 +0.60(+6.13%)
Feb 03, 2021 9.690 9.930 9.690 9.780 6,157 +0.28(+2.95%)
Feb 02, 2021 9.200 9.500 9.200 9.500 2,091 +0.50(+5.56%)
Feb 01, 2021 9.500 9.500 8.900 9.000 12,505 -0.38(-4.05%)
Jan 29, 2021 9.930 9.930 9.030 9.380 6,772 -0.12(-1.26%)
Jan 28, 2021 9.020 9.660 9.020 9.500 3,153 +0.25(+2.70%)
Jan 27, 2021 10.16 10.16 9.010 9.250 36,716 -0.91(-8.96%)
Jan 26, 2021 10.00 10.16 9.460 10.16 41,048 +0.26(+2.63%)
Jan 25, 2021 10.31 10.50 9.500 9.900 12,085 -0.80(-7.48%)
Jan 22, 2021 10.79 10.79 10.51 10.70 3,497 -0.20(-1.83%)
Jan 21, 2021 10.50 10.90 10.50 10.90 3,900 +0.40(+3.81%)
Jan 20, 2021 9.860 10.69 9.860 10.50 8,427 +0.62(+6.28%)
Jan 19, 2021 10.15 10.18 9.850 9.880 7,123 -0.37(-3.61%)
Jan 18, 2021 10.25 10.30 10.10 10.25 12,566 +0.05(+0.49%)
Jan 15, 2021 10.27 10.28 10.00 10.20 3,590 -0.09(-0.87%)
Jan 14, 2021 10.05 10.50 10.05 10.29 58,550 +0.19(+1.88%)
Jan 13, 2021 10.00 10.10 9.920 10.10 6,732 +0.10(+1.00%)
Jan 12, 2021 9.990 10.00 9.750 10.00 27,206 +0.04(+0.40%)
Jan 11, 2021 10.40 10.40 9.650 9.960 18,523 +0.06(+0.61%)
Jan 08, 2021 9.900 10.50 9.900 9.900 16,272 -0.26(-2.56%)
Jan 07, 2021 10.09 10.30 10.09 10.16 12,887 +0.26(+2.63%)
Jan 06, 2021 10.15 10.25 9.900 9.900 11,424 -0.10(-1.00%)
Jan 05, 2021 10.50 10.75 9.350 10.00 17,520 -0.41(-3.94%)
Jan 04, 2021 10.43 10.60 10.41 10.41 3,908 +0.13(+1.26%)
Dec 31, 2020 10.28 10.28 10.28 0 -0.07(-0.68%)
Dec 30, 2020 10.22 10.89 10.22 10.35 37,714 -0.45(-4.17%)
Dec 29, 2020 10.25 11.00 10.25 10.80 29,591 +0.30(+2.86%)
Dec 24, 2020 10.50 10.50 10.50 0 +0.20(+1.94%)
Dec 23, 2020 9.490 10.30 9.300 10.30 31,850 +0.80(+8.42%)
Dec 22, 2020 9.250 9.500 9.010 9.500 19,708 +0.15(+1.60%)
Dec 21, 2020 9.260 9.650 9.000 9.350 7,600 -0.05(-0.53%)
Dec 18, 2020 9.130 9.600 9.130 9.400 4,758 -0.05(-0.53%)
Dec 17, 2020 9.000 9.700 8.990 9.450 30,319 +0.55(+6.18%)
Dec 16, 2020 8.170 9.100 8.170 8.900 30,587 +0.15(+1.71%)
Dec 15, 2020 8.750 8.750 8.340 8.750 5,955 -0.18(-2.02%)
Dec 14, 2020 8.760 8.930 8.250 8.930 9,555 +0.17(+1.94%)
Dec 11, 2020 9.000 9.000 8.750 8.760 4,450 -0.64(-6.81%)
Dec 10, 2020 8.920 9.550 8.700 9.400 33,218 +0.45(+5.03%)
Dec 09, 2020 8.990 9.000 8.620 8.950 4,475 -0.15(-1.65%)
Dec 08, 2020 8.940 9.100 8.400 9.100 21,760 +0.12(+1.34%)
Dec 07, 2020 8.560 9.000 8.560 8.980 5,943 -0.02(-0.22%)
Dec 04, 2020 8.970 9.180 8.650 9.000 14,366 -0.10(-1.10%)
Dec 03, 2020 9.100 9.100 8.800 9.100 13,835 +0.00(+0.00%)
Dec 02, 2020 9.040 9.100 8.800 9.100 9,967 +0.10(+1.11%)
Dec 01, 2020 8.560 9.280 8.560 9.000 33,032 +0.20(+2.27%)
Nov 30, 2020 8.940 9.100 8.510 8.800 9,526 +0.34(+4.02%)
Nov 27, 2020 8.000 8.940 8.000 8.460 6,255 +0.41(+5.09%)
Nov 26, 2020 7.860 8.100 7.860 8.050 3,830 +0.05(+0.63%)
Nov 25, 2020 8.210 8.300 7.850 8.000 25,222 -0.10(-1.23%)
Nov 24, 2020 7.940 9.020 7.530 8.100 66,377 +0.55(+7.28%)
Nov 23, 2020 7.300 7.920 7.300 7.550 20,412 +0.20(+2.72%)
Nov 20, 2020 7.210 7.480 7.210 7.350 28,380 +0.10(+1.38%)
Nov 19, 2020 7.360 7.520 7.210 7.250 49,364 -0.24(-3.20%)
Nov 18, 2020 7.890 7.930 7.490 7.490 21,525 -0.48(-6.02%)
Nov 17, 2020 8.840 8.840 7.870 7.970 32,146 -0.73(-8.39%)
Nov 16, 2020 8.760 9.220 8.670 8.700 20,422 -0.15(-1.69%)
Nov 13, 2020 9.000 9.100 8.680 8.850 7,415 -0.25(-2.75%)
Nov 12, 2020 8.860 9.150 8.860 9.100 10,653 +0.23(+2.59%)
Nov 11, 2020 9.200 9.260 8.860 8.870 18,999 -0.38(-4.11%)
Nov 10, 2020 9.310 9.350 9.200 9.250 2,017 -0.06(-0.64%)
Nov 09, 2020 9.410 9.410 9.190 9.310 30,060 -0.09(-0.96%)
Nov 06, 2020 9.480 9.490 9.380 9.400 5,151 +0.00(+0.00%)
Nov 05, 2020 9.750 9.760 9.400 9.400 6,447 -0.42(-4.28%)
Nov 04, 2020 9.700 9.870 9.700 9.820 9,890 +0.42(+4.47%)
Nov 03, 2020 9.620 10.25 9.240 9.400 24,349 -0.32(-3.29%)
Nov 02, 2020 9.610 10.35 9.600 9.720 5,058 -0.28(-2.80%)
Oct 30, 2020 9.700 10.00 9.330 10.00 39,082 +0.29(+2.99%)
Oct 29, 2020 9.480 9.900 9.480 9.710 12,940 -0.09(-0.92%)
Oct 28, 2020 10.41 10.41 9.500 9.800 14,472 -0.65(-6.22%)
Oct 27, 2020 10.65 10.85 10.45 10.45 9,023 -0.20(-1.88%)
Oct 26, 2020 11.50 11.60 10.65 10.65 19,883 -1.09(-9.28%)
Oct 23, 2020 11.17 11.76 11.17 11.74 23,498 +0.58(+5.20%)
Oct 22, 2020 11.00 11.45 10.80 11.16 52,901 +0.16(+1.45%)
Oct 21, 2020 10.41 11.00 10.41 11.00 10,344 +0.60(+5.77%)
Oct 20, 2020 10.41 11.00 10.30 10.40 29,357 -0.10(-0.95%)
Oct 19, 2020 10.89 10.89 10.10 10.50 21,991 -0.11(-1.04%)
Oct 16, 2020 10.41 10.85 10.40 10.61 7,343 +0.15(+1.43%)
Oct 15, 2020 10.50 10.56 10.46 10.46 6,552 -0.44(-4.04%)
Oct 14, 2020 10.45 10.90 10.17 10.90 4,990 +0.45(+4.31%)
Oct 13, 2020 10.30 10.79 10.10 10.45 60,840 +0.00(+0.00%)
Oct 09, 2020 10.45 10.45 10.45 0 +0.60(+6.09%)
Oct 08, 2020 9.000 9.900 9.000 9.850 27,923 +0.58(+6.26%)
Oct 07, 2020 9.100 9.430 9.100 9.270 12,252 +0.19(+2.09%)
Oct 06, 2020 9.650 9.740 9.080 9.080 18,041 -0.61(-6.30%)
Oct 05, 2020 9.900 10.11 9.500 9.690 10,212 -0.23(-2.32%)
Oct 02, 2020 10.01 10.30 9.570 9.920 10,851 -0.44(-4.25%)
Oct 01, 2020 10.49 10.61 10.01 10.36 52,301 +0.16(+1.57%)
Sep 30, 2020 10.05 10.20 9.900 10.20 7,026 -0.14(-1.35%)
Sep 29, 2020 10.10 10.34 10.00 10.34 1,645 +0.04(+0.39%)
Sep 28, 2020 10.00 10.30 9.500 10.30 5,996 -0.08(-0.77%)
Sep 25, 2020 10.93 11.00 10.00 10.38 18,379 -0.05(-0.48%)
Sep 24, 2020 10.75 10.75 10.43 10.43 3,691 -0.57(-5.18%)
Sep 23, 2020 10.60 11.08 10.60 11.00 9,434 +0.34(+3.19%)
Sep 22, 2020 11.00 11.55 10.66 10.66 10,578 -0.52(-4.65%)
Sep 21, 2020 11.24 11.51 11.00 11.18 25,042 -0.14(-1.24%)
Sep 18, 2020 10.99 11.75 10.65 11.32 59,998 +0.82(+7.81%)
Sep 17, 2020 9.650 10.60 9.360 10.50 70,803 +1.10(+11.70%)
Sep 16, 2020 9.750 9.800 9.350 9.400 28,520 -0.39(-3.98%)
Sep 15, 2020 9.800 9.810 8.700 9.790 63,890 -0.18(-1.81%)
Sep 14, 2020 10.50 10.50 9.700 9.970 17,067 -0.53(-5.05%)
Sep 11, 2020 11.00 11.00 9.770 10.50 24,827 -0.30(-2.78%)
Sep 10, 2020 10.72 11.12 10.70 10.80 28,782 +0.04(+0.37%)
Sep 09, 2020 11.10 11.10 10.50 10.76 12,276 -0.37(-3.32%)
Sep 08, 2020 11.00 11.13 10.72 11.13 6,604 -0.02(-0.18%)
Sep 04, 2020 11.15 11.15 11.15 0 -0.10(-0.89%)
Sep 03, 2020 11.33 11.55 10.95 11.25 18,132 -0.22(-1.92%)
Sep 02, 2020 11.40 11.63 11.09 11.47 15,358 -0.04(-0.35%)
Sep 01, 2020 11.31 11.74 11.31 11.51 4,293 -0.14(-1.20%)
Aug 31, 2020 11.75 11.75 11.34 11.65 3,133 -0.19(-1.60%)
Aug 28, 2020 11.30 11.84 11.20 11.84 14,865 +0.25(+2.16%)
Aug 27, 2020 11.50 11.70 10.80 11.59 23,064 -0.16(-1.36%)
Aug 26, 2020 11.60 11.75 11.20 11.75 30,592 -0.10(-0.84%)
Aug 25, 2020 11.55 12.00 11.25 11.85 33,829 +0.15(+1.28%)
Aug 24, 2020 11.75 11.82 11.40 11.70 8,978 -0.17(-1.43%)
Aug 21, 2020 12.10 12.10 11.40 11.87 38,564 -0.37(-3.02%)
Aug 20, 2020 12.50 12.50 11.96 12.24 24,516 -0.01(-0.08%)
Aug 19, 2020 12.00 12.50 11.50 12.25 71,559 +0.25(+2.08%)
Aug 18, 2020 13.75 13.75 11.75 12.00 82,950 -2.00(-14.29%)
Aug 17, 2020 14.50 14.69 13.21 14.00 80,114 -0.75(-5.08%)
Aug 14, 2020 10.39 14.75 10.00 14.75 134,279 +4.48(+43.62%)
Aug 13, 2020 8.400 10.27 8.300 10.27 32,594 +9.71(+1733.93%)
Aug 12, 2020 0.5800 0.5800 0.5500 0.5600 217,875 +0.00(+0.00%)
Aug 11, 2020 0.5900 0.6200 0.5600 0.5600 371,394 -0.06(-9.68%)
Aug 10, 2020 0.5500 0.6300 0.5500 0.6200 482,431 +0.09(+16.98%)
Aug 07, 2020 0.5200 0.5400 0.4950 0.5300 640,445 -0.02(-3.64%)
Aug 06, 2020 0.6200 0.6200 0.5400 0.5500 281,054 -0.07(-11.29%)
Aug 05, 2020 0.6400 0.6600 0.5800 0.6200 339,345 -0.03(-4.62%)
Aug 04, 2020 0.6300 0.6500 0.5900 0.6500 358,969 +0.01(+1.56%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 30, 2020 0.6500 0.6600 0.6300 0.6400 168,198 -0.02(-3.03%)
Jul 29, 2020 0.6000 0.6800 0.6000 0.6600 602,775 +0.03(+4.76%)
Jul 28, 2020 0.6200 0.7000 0.5900 0.6300 770,197 -0.02(-3.08%)
Jul 27, 2020 0.7000 0.7600 0.6300 0.6500 1,497,348 -0.07(-9.72%)
Jun 22, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 19, 2020 0.7200 0.7300 0.7100 0.7100 55,296 -0.03(-4.05%)
Jun 18, 2020 0.7100 0.7500 0.7000 0.7400 397,448 +0.04(+5.71%)
Jun 17, 2020 0.6900 0.7200 0.6900 0.7000 295,347 +0.01(+1.45%)
Jun 16, 2020 0.7300 0.7300 0.6800 0.6900 259,828 -0.01(-1.43%)
Jun 15, 2020 0.7400 0.7400 0.7000 0.7000 326,498 -0.05(-6.67%)
Jun 12, 2020 0.7300 0.7600 0.7000 0.7500 249,047 +0.03(+4.17%)
Jun 11, 2020 0.7600 0.7800 0.6800 0.7200 667,563 -0.07(-8.86%)
Jun 10, 2020 0.8200 0.8200 0.7700 0.7900 304,021 -0.01(-1.25%)
Jun 09, 2020 0.8000 0.8000 0.7600 0.8000 516,437 -0.03(-3.61%)
Jun 08, 2020 0.8500 0.8800 0.7800 0.8300 499,362 -0.01(-1.19%)
Jun 05, 2020 0.8600 0.8900 0.8000 0.8400 718,896 +0.00(+0.00%)
Jun 04, 2020 0.8700 0.9500 0.8400 0.8400 1,510,747 -0.02(-2.33%)
Jun 03, 2020 0.7300 0.8800 0.7200 0.8600 1,502,132 +0.14(+19.44%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7200 391,547 -0.03(-4.00%)
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.