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

(OP: KSIOF )

3.143 +0.003 (+0.10%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 31, 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 30, 2023 1.950 1 -0.03(-1.61%)
May 26, 2023 1.965 1.982 1.965 1.982 3,523 +0.05(+2.48%)
May 25, 2023 1.934 1.934 1.934 1.934 3,643 +0.02(+0.80%)
May 24, 2023 1.948 1.948 1.919 1.919 5,131 -0.08(-4.06%)
May 23, 2023 2.000 2.000 2.000 2.000 1,433 +0.01(+0.50%)
May 22, 2023 1.990 2.100 1.990 1.990 5,031 -0.05(-2.24%)
May 19, 2023 2.010 2.100 2.000 2.035 14,300 -0.01(-0.62%)
May 18, 2023 2.065 2.080 2.048 2.048 4,508 +0.06(+2.77%)
May 16, 2023 1.993 6 -0.01(-0.35%)
May 15, 2023 1.958 2.000 1.950 2.000 3,558 +0.04(+1.99%)
May 10, 2023 1.961 0 +0.07(+3.87%)
May 09, 2023 1.888 1.888 1.888 1.888 205 -0.04(-2.23%)
May 08, 2023 1.930 1.931 1.910 1.931 800 +0.06(+3.13%)
May 05, 2023 1.873 1.873 1.873 1.873 415 +0.01(+0.67%)
May 04, 2023 1.860 1.860 1.860 1.860 600 +0.06(+3.13%)
May 02, 2023 1.804 25 -0.03(-1.44%)
May 01, 2023 1.890 1.892 1.830 1.830 5,783 -0.04(-2.14%)
Apr 28, 2023 1.900 1.900 1.870 1.870 11,500 -0.03(-1.58%)
Apr 27, 2023 1.900 1.900 1.900 1.900 583 +0.00(+0.00%)
Apr 26, 2023 1.920 1.920 1.900 1.900 750 -0.02(-0.78%)
Apr 25, 2023 1.915 1.915 1.915 1.915 138 +0.02(+0.79%)
Apr 24, 2023 1.904 1.904 1.900 1.900 1,000 -0.02(-1.10%)
Apr 21, 2023 1.930 1.930 1.921 1.921 596 -0.09(-4.42%)
Apr 19, 2023 2.010 67 -0.07(-3.37%)
Apr 18, 2023 2.090 2.090 2.050 2.080 2,224 +0.01(+0.48%)
Apr 17, 2023 2.050 2.074 2.035 2.070 1,758 +0.06(+2.99%)
Apr 14, 2023 1.970 2.010 1.970 2.010 690 +0.10(+5.24%)
Apr 13, 2023 1.910 1.910 1.910 1.910 106 -0.02(-0.88%)
Apr 12, 2023 1.900 1.927 1.900 1.927 274 +0.01(+0.68%)
Apr 11, 2023 1.914 1.914 1.914 1.914 301 -0.02(-0.83%)
Apr 10, 2023 1.930 1.935 1.925 1.930 10,346 -0.02(-1.03%)
Apr 06, 2023 1.950 1.950 1.950 1.950 100 +0.01(+0.52%)
Apr 05, 2023 1.930 1.980 1.930 1.940 11,669 -0.06(-3.00%)
Apr 04, 2023 1.988 2.000 1.988 2.000 609 +0.00(+0.00%)
Apr 03, 2023 1.940 2.000 1.940 2.000 1,925 +0.08(+4.17%)
Mar 31, 2023 1.910 1.920 1.910 1.920 790 +0.00(+0.00%)
Mar 30, 2023 1.930 1.930 1.894 1.920 31,050 -0.03(-1.54%)
Mar 28, 2023 1.950 108 +0.01(+0.41%)
Mar 27, 2023 1.942 1.942 1.942 1.942 211 +0.06(+3.30%)
Mar 23, 2023 1.880 33 -0.05(-2.59%)
Mar 21, 2023 1.930 67 +0.01(+0.52%)
Mar 20, 2023 1.934 1.934 1.920 1.920 635 -0.03(-1.68%)
Mar 17, 2023 1.953 1.953 1.953 1.953 105 +0.03(+1.39%)
Mar 15, 2023 1.926 60 -0.06(-2.97%)
Mar 13, 2023 1.985 0 +0.05(+2.32%)
Mar 10, 2023 1.850 1.940 1.850 1.940 3,185 +0.04(+2.37%)
Mar 08, 2023 1.895 60 -0.02(-1.10%)
Mar 07, 2023 1.954 1.954 1.900 1.916 15,497 -0.15(-7.08%)
Mar 02, 2023 2.062 53 +0.03(+1.33%)
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.