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: MYLK )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 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 31, 2022 0.6900 0.6900 0.6400 0.6400 45,500 -0.02(-3.03%)
May 30, 2022 0.6000 0.7400 0.6000 0.6600 152,500 +0.05(+8.20%)
May 27, 2022 0.6400 0.6400 0.6000 0.6100 17,900 -0.02(-3.17%)
May 26, 2022 0.6000 0.6700 0.6000 0.6300 72,000 +0.04(+6.78%)
May 25, 2022 0.5600 0.6000 0.5300 0.5900 56,500 +0.04(+7.27%)
May 24, 2022 0.5700 0.5700 0.5500 0.5500 42,704 -0.02(-3.51%)
May 20, 2022 0.5700 0 -0.01(-1.72%)
May 19, 2022 0.5900 0.5900 0.5600 0.5800 30,150 +0.01(+1.75%)
May 18, 2022 0.6400 0.6400 0.5700 0.5700 39,000 -0.08(-12.31%)
May 17, 2022 0.5800 0.6700 0.5600 0.6500 96,033 +0.08(+14.04%)
May 16, 2022 0.5500 0.5800 0.5500 0.5700 14,500 +0.01(+1.79%)
May 13, 2022 0.5400 0.5700 0.5400 0.5600 57,233 +0.03(+5.66%)
May 12, 2022 0.5500 0.5500 0.4950 0.5300 265,690 -0.04(-7.02%)
May 11, 2022 0.5600 0.5800 0.5600 0.5700 6,000 +0.01(+1.79%)
May 10, 2022 0.6000 0.6000 0.5500 0.5600 26,543 -0.03(-5.08%)
May 09, 2022 0.6500 0.6500 0.5900 0.5900 71,500 -0.07(-10.61%)
May 06, 2022 0.6900 0.6900 0.6500 0.6600 25,100 +0.00(+0.00%)
May 05, 2022 0.6500 0.6600 0.6400 0.6600 36,770 +0.01(+1.54%)
May 04, 2022 0.6600 0.6700 0.6400 0.6500 57,600 +0.03(+4.84%)
May 03, 2022 0.6100 0.6600 0.6000 0.6200 181,669 -0.01(-1.59%)
May 02, 2022 0.7000 0.7200 0.6300 0.6300 178,814 -0.07(-10.00%)
Apr 29, 2022 0.7600 0.7600 0.7000 0.7000 60,206 -0.06(-7.89%)
Apr 28, 2022 0.7900 0.7900 0.7500 0.7600 49,462 +0.00(+0.00%)
Apr 27, 2022 0.8000 0.8000 0.7600 0.7600 39,100 -0.04(-5.00%)
Apr 26, 2022 0.7800 0.8000 0.7800 0.8000 62,000 +0.02(+2.56%)
Apr 25, 2022 0.7800 0.7800 0.7700 0.7800 4,000 -0.01(-1.27%)
Apr 22, 2022 0.8200 0.8400 0.7900 0.7900 27,000 -0.01(-1.25%)
Apr 21, 2022 0.8400 0.8400 0.8000 0.8000 59,575 +0.01(+1.27%)
Apr 20, 2022 0.8200 0.8200 0.7900 0.7900 31,778 -0.03(-3.66%)
Apr 19, 2022 0.8200 0.8200 0.8000 0.8200 9,232 +0.01(+1.23%)
Apr 18, 2022 0.8200 0.8200 0.7900 0.8100 10,680 -0.02(-2.41%)
Apr 14, 2022 0.8300 0 +0.04(+5.06%)
Apr 13, 2022 0.8000 0.8000 0.7500 0.7900 133,250 -0.02(-2.47%)
Apr 12, 2022 0.8100 0.8200 0.8000 0.8100 53,775 +0.00(+0.00%)
Apr 11, 2022 0.8300 0.8500 0.8000 0.8100 58,459 -0.04(-4.71%)
Apr 08, 2022 0.8500 0.8500 0.8300 0.8500 25,501 +0.00(+0.00%)
Apr 07, 2022 0.8400 0.8500 0.8400 0.8500 37,600 +0.00(+0.00%)
Apr 06, 2022 0.8300 0.8500 0.8300 0.8500 111,450 +0.03(+3.66%)
Apr 05, 2022 0.8400 0.8400 0.8200 0.8200 15,900 -0.02(-2.38%)
Apr 04, 2022 0.8400 0.8500 0.8000 0.8400 85,376 +0.00(+0.00%)
Apr 01, 2022 0.8200 0.8400 0.8100 0.8400 49,175 +0.02(+2.44%)
Mar 31, 2022 0.8500 0.8600 0.8200 0.8200 54,816 -0.04(-4.65%)
Mar 30, 2022 0.8600 0.8700 0.8400 0.8600 54,250 +0.01(+1.18%)
Mar 29, 2022 0.9000 0.9000 0.8500 0.8500 61,200 -0.05(-5.56%)
Mar 28, 2022 0.9300 0.9300 0.8800 0.9000 30,000 -0.03(-3.23%)
Mar 25, 2022 0.9300 0.9300 0.9200 0.9300 52,000 +0.00(+0.00%)
Mar 24, 2022 0.9600 0.9900 0.9300 0.9300 110,725 -0.01(-1.06%)
Mar 23, 2022 0.8800 0.9800 0.8500 0.9400 229,064 +0.08(+9.30%)
Mar 22, 2022 0.8800 0.8800 0.8500 0.8600 35,955 +0.01(+1.18%)
Mar 21, 2022 0.8800 0.8800 0.8500 0.8500 67,043 -0.01(-1.16%)
Mar 18, 2022 0.8800 0.8800 0.8400 0.8600 167,315 -0.01(-1.15%)
Mar 17, 2022 0.8700 0.9000 0.8700 0.8700 84,501 +0.00(+0.00%)
Mar 16, 2022 0.8800 0.8900 0.8700 0.8700 118,710 -0.01(-1.14%)
Mar 15, 2022 0.9000 0.9300 0.8800 0.8800 162,332 +0.02(+2.33%)
Mar 14, 2022 0.9000 0.9000 0.8600 0.8600 88,650 -0.01(-1.15%)
Mar 11, 2022 0.8800 0.9000 0.8300 0.8700 92,155 +0.01(+1.16%)
Mar 10, 2022 0.9600 0.9600 0.8600 0.8600 117,383 -0.04(-4.44%)
Mar 09, 2022 1.005 1.005 0.9000 0.9000 72,066 -0.09(-9.09%)
Mar 08, 2022 0.9900 1.000 0.9200 0.9900 118,996 +0.00(+0.00%)
Mar 07, 2022 1.010 1.010 0.9800 0.9900 39,390 -0.02(-1.98%)
Mar 04, 2022 1.040 1.040 1.000 1.010 94,794 -0.01(-0.98%)
Mar 03, 2022 1.000 1.100 0.9900 1.020 322,900 +0.05(+5.15%)
Mar 02, 2022 0.9600 1.020 0.9600 0.9700 383,304 +0.05(+5.43%)
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.