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: STUD )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 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 0.3350 0.3400 0.3200 0.3200 32,500 +0.01(+1.59%)
May 30, 2023 0.3650 0.3650 0.3000 0.3150 178,075 -0.05(-14.86%)
May 29, 2023 0.4000 0.4000 0.3550 0.3700 186,425 -0.02(-5.13%)
May 26, 2023 0.4000 0.4000 0.3800 0.3900 263,532 +0.00(+0.00%)
May 25, 2023 0.4100 0.4100 0.3900 0.3900 363,469 +0.00(+0.00%)
May 24, 2023 0.4100 0.4100 0.3900 0.3900 137,500 -0.02(-3.70%)
May 23, 2023 0.4300 0.4300 0.4000 0.4050 550,103 +0.01(+1.25%)
May 19, 2023 0.4000 0 +0.02(+5.26%)
May 18, 2023 0.4100 0.4100 0.3800 0.3800 27,465 -0.03(-8.43%)
May 17, 2023 0.4250 0.4300 0.4000 0.4150 96,804 -0.01(-2.35%)
May 16, 2023 0.3800 0.4450 0.3800 0.4250 215,420 +0.04(+11.84%)
May 15, 2023 0.4200 0.4200 0.3650 0.3800 41,150 -0.05(-11.63%)
May 12, 2023 0.3850 0.4400 0.3850 0.4300 125,725 +0.05(+13.16%)
May 11, 2023 0.4050 0.4050 0.3800 0.3800 160,800 -0.01(-1.30%)
May 10, 2023 0.3900 0.3900 0.3600 0.3850 208,670 -0.02(-3.75%)
May 09, 2023 0.4300 0.4300 0.3900 0.4000 172,815 -0.03(-6.98%)
May 08, 2023 0.4850 0.4850 0.4250 0.4300 171,866 -0.05(-10.42%)
May 05, 2023 0.5100 0.5100 0.4700 0.4800 302,750 -0.02(-3.03%)
May 04, 2023 0.5100 0.5100 0.4850 0.4950 407,800 +0.00(+0.00%)
May 03, 2023 0.4800 0.4950 0.4800 0.4950 245,400 +0.03(+5.32%)
May 02, 2023 0.4900 0.4900 0.4600 0.4700 241,000 +0.01(+2.17%)
May 01, 2023 0.4400 0.4600 0.4250 0.4600 131,000 +0.02(+3.37%)
Apr 28, 2023 0.4500 0.4500 0.4400 0.4450 40,000 -0.01(-1.11%)
Apr 27, 2023 0.4500 0.4500 0.4350 0.4500 28,000 +0.00(+0.00%)
Apr 26, 2023 0.4600 0.4600 0.4300 0.4500 125,000 -0.01(-2.17%)
Apr 25, 2023 0.4700 0.4700 0.4600 0.4600 29,000 -0.01(-2.13%)
Apr 24, 2023 0.4800 0.4800 0.4600 0.4700 28,582 +0.00(+0.00%)
Apr 21, 2023 0.4600 0.4700 0.4450 0.4700 69,500 -0.01(-1.05%)
Apr 20, 2023 0.4500 0.4750 0.4450 0.4750 101,000 +0.02(+5.56%)
Apr 19, 2023 0.4500 0.4500 0.4400 0.4500 31,000 +0.01(+1.12%)
Apr 18, 2023 0.4150 0.5000 0.3950 0.4450 568,500 +0.03(+5.95%)
Apr 17, 2023 0.4400 0.4400 0.4150 0.4200 127,020 -0.01(-2.33%)
Apr 14, 2023 0.4300 0.4400 0.4200 0.4300 161,004 +0.00(+0.00%)
Apr 13, 2023 0.4200 0.4300 0.4100 0.4300 153,000 +0.02(+4.88%)
Apr 12, 2023 0.4200 0.4200 0.4050 0.4100 53,500 +0.01(+2.50%)
Apr 11, 2023 0.4000 0.4250 0.4000 0.4000 318,938 -0.01(-2.44%)
Apr 10, 2023 0.4100 0.4100 0.4000 0.4100 13,000 +0.01(+2.50%)
Apr 06, 2023 0.4000 0 +0.04(+9.59%)
Apr 05, 2023 0.3600 0.3650 0.3600 0.3650 56,500 +0.02(+4.29%)
Apr 04, 2023 0.3700 0.3700 0.3500 0.3500 35,000 -0.03(-6.67%)
Apr 03, 2023 0.3600 0.3750 0.3600 0.3750 56,500 +0.02(+4.17%)
Mar 31, 2023 0.3500 0.3600 0.3500 0.3600 69,500 +0.01(+2.86%)
Mar 30, 2023 0.3600 0.3600 0.3500 0.3500 56,500 -0.01(-2.78%)
Mar 29, 2023 0.3800 0.3800 0.3600 0.3600 15,000 +0.00(+0.00%)
Mar 27, 2023 0.3600 0 +0.01(+2.86%)
Mar 24, 2023 0.3700 0.3700 0.3500 0.3500 117,000 -0.03(-7.89%)
Mar 23, 2023 0.3950 0.4100 0.3800 0.3800 192,000 +0.01(+2.70%)
Mar 17, 2023 0.3700 0 +0.02(+5.71%)
Mar 15, 2023 0.3500 0 -0.01(-2.78%)
Mar 14, 2023 0.3600 0.3600 0.3600 0.3600 10,500 -0.01(-1.37%)
Mar 13, 2023 0.3950 0.3950 0.3650 0.3650 21,900 -0.01(-1.35%)
Mar 10, 2023 0.3800 0.3800 0.3700 0.3700 3,500 +0.00(+0.00%)
Mar 09, 2023 0.3800 0.3800 0.3700 0.3700 30,000 -0.03(-7.50%)
Mar 08, 2023 0.4000 0.4000 0.4000 0.4000 2,000 +0.02(+5.26%)
Mar 07, 2023 0.3900 0.3900 0.3800 0.3800 50,000 -0.02(-5.00%)
Mar 03, 2023 0.4000 20 +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.