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: KIDZ )

0.1750 -0.0300 (-14.63%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 22, 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 0.7700 0.7700 0.7700 4 -0.03(-3.75%)
May 27, 2021 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
May 26, 2021 0.7700 0.8400 0.7700 0.8000 26,400 +0.01(+1.27%)
May 25, 2021 0.8200 0.8200 0.7900 0.7900 30,015 -0.06(-7.06%)
May 21, 2021 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
May 20, 2021 0.8600 0.8700 0.8600 0.8700 1,150 +0.02(+2.35%)
May 19, 2021 0.8600 0.8600 0.8200 0.8500 24,030 -0.03(-3.41%)
May 18, 2021 0.8500 0.8800 0.8400 0.8800 22,000 +0.05(+6.02%)
May 17, 2021 0.9400 0.9400 0.8200 0.8300 29,340 -0.11(-11.70%)
May 14, 2021 0.9400 0.9400 0.9400 0.9400 1,300 +0.02(+2.17%)
May 13, 2021 0.9000 1.020 0.8500 0.9200 47,746 +0.00(+0.00%)
May 12, 2021 0.9900 1.020 0.9200 0.9200 9,670 +0.01(+1.10%)
May 11, 2021 1.050 1.050 0.9100 0.9100 37,165 -0.19(-17.27%)
May 10, 2021 1.110 1.130 1.100 1.100 11,995 +0.00(+0.00%)
May 07, 2021 1.100 1.100 1.100 1.100 6,537 +0.00(+0.00%)
May 06, 2021 1.140 1.180 1.100 1.100 15,900 -0.04(-3.51%)
May 05, 2021 1.100 1.140 1.100 1.140 10,206 +0.04(+3.64%)
May 04, 2021 1.140 1.140 1.100 1.100 10,841 -0.04(-3.51%)
May 03, 2021 1.100 1.140 1.100 1.140 3,556 +0.10(+9.62%)
Apr 30, 2021 1.100 1.100 1.040 1.040 15,100 -0.04(-3.70%)
Apr 29, 2021 1.100 1.100 1.030 1.080 15,875 -0.02(-1.82%)
Apr 28, 2021 1.100 1.100 1.100 1.100 1,600 +0.00(+0.00%)
Apr 27, 2021 0.9300 1.150 0.9300 1.100 35,445 +0.18(+19.57%)
Apr 26, 2021 0.9400 0.9400 0.8800 0.9200 5,669 -0.02(-2.13%)
Apr 23, 2021 0.9400 0.9400 0.9400 0.9400 5,102 +0.02(+2.17%)
Apr 22, 2021 0.9400 0.9400 0.9200 0.9200 5,200 +0.02(+2.22%)
Apr 21, 2021 0.8600 0.9000 0.8600 0.9000 5,770 +0.01(+1.12%)
Apr 20, 2021 0.9200 0.9200 0.8000 0.8900 9,300 -0.08(-8.25%)
Apr 19, 2021 0.9700 0.9700 0.9400 0.9700 4,700 -0.03(-3.00%)
Apr 16, 2021 0.9700 1.010 0.9700 1.000 10,506 +0.00(+0.00%)
Apr 15, 2021 1.000 1.000 0.9900 1.000 4,582 +0.06(+6.38%)
Apr 14, 2021 0.9400 0.9400 0.9400 0.9400 1,000 -0.05(-5.05%)
Apr 13, 2021 1.010 1.020 0.9200 0.9900 29,078 -0.03(-2.94%)
Apr 12, 2021 1.110 1.110 1.010 1.020 35,014 -0.09(-8.11%)
Apr 09, 2021 1.150 1.150 1.100 1.110 20,889 -0.02(-1.77%)
Apr 08, 2021 1.090 1.150 1.080 1.130 79,703 +0.05(+4.63%)
Apr 07, 2021 1.050 1.080 1.020 1.080 29,247 +0.06(+5.88%)
Apr 06, 2021 1.020 1.040 1.020 1.020 18,305 +0.00(+0.00%)
Apr 05, 2021 0.9800 1.040 0.9800 1.020 49,567 +0.06(+6.25%)
Apr 01, 2021 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Mar 31, 2021 1.030 1.030 0.9800 0.9800 58,923 -0.02(-2.00%)
Mar 30, 2021 0.9600 1.000 0.9600 1.000 30,682 +0.00(+0.00%)
Mar 29, 2021 0.9800 1.000 0.9400 1.000 22,813 +0.00(+0.00%)
Mar 26, 2021 1.010 1.010 1.000 1.000 6,518 +0.00(+0.00%)
Mar 25, 2021 1.000 1.000 1.000 1.000 11,573 +0.05(+5.26%)
Mar 24, 2021 0.9600 0.9600 0.9500 0.9500 4,192 -0.03(-3.06%)
Mar 23, 2021 1.030 1.030 0.9200 0.9800 27,705 -0.04(-3.92%)
Mar 22, 2021 1.010 1.040 0.9700 1.020 66,505 +0.02(+2.00%)
Mar 19, 2021 0.9800 1.020 0.9600 1.000 17,761 +0.00(+0.00%)
Mar 18, 2021 1.000 1.020 0.9900 1.000 51,305 +0.08(+8.70%)
Mar 17, 2021 0.9500 0.9500 0.9200 0.9200 15,008 -0.01(-1.08%)
Mar 16, 2021 0.9300 0.9300 0.9300 0.9300 2,617 +0.00(+0.00%)
Mar 15, 2021 0.9400 0.9400 0.9300 0.9300 4,322 -0.03(-3.12%)
Mar 12, 2021 0.8600 0.9600 0.8600 0.9600 7,875 +0.01(+1.05%)
Mar 11, 2021 0.9500 0.9500 0.9500 0.9500 1,353 +0.02(+2.15%)
Mar 10, 2021 0.9000 0.9300 0.9000 0.9300 1,380 -0.02(-2.11%)
Mar 09, 2021 0.9500 0.9500 0.9500 199 +0.00(+0.00%)
Mar 08, 2021 0.8500 0.9500 0.8500 0.9500 13,147 +0.00(+0.00%)
Mar 05, 2021 0.9100 0.9500 0.8000 0.9500 3,950 +0.00(+0.00%)
Mar 04, 2021 0.9900 0.9900 0.9200 0.9500 1,746 -0.05(-5.00%)
Mar 03, 2021 1.000 1.000 0.9500 1.000 12,415 +0.01(+1.01%)
Mar 02, 2021 0.9900 0.9900 0.9900 255 +0.00(+0.00%)
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.