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: SBMI )

0.1000 +0.0050 (+5.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 0.3350 0.3350 0.3300 0.3300 39,400 +0.00(+0.00%)
May 30, 2022 0.3500 0.3500 0.3300 0.3300 30,500 -0.01(-1.49%)
May 26, 2022 0.3350 0 -0.01(-4.29%)
May 25, 2022 0.3700 0.3700 0.3250 0.3500 50,500 -0.01(-2.78%)
May 24, 2022 0.4000 0.4000 0.3500 0.3600 87,879 -0.01(-2.70%)
May 20, 2022 0.3700 0 -0.01(-2.63%)
May 19, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
May 17, 2022 0.3700 274 +0.01(+2.78%)
May 16, 2022 0.3500 0.3600 0.3500 0.3600 62,210 +0.03(+10.77%)
May 13, 2022 0.3450 0.3450 0.3250 0.3250 50,626 +0.01(+3.17%)
May 12, 2022 0.3600 0.3600 0.3150 0.3150 5,706 -0.05(-14.86%)
May 11, 2022 0.3600 0.3700 0.3550 0.3700 23,000 +0.01(+2.78%)
May 10, 2022 0.3450 0.3600 0.3450 0.3600 21,798 +0.00(+0.00%)
May 09, 2022 0.3600 0.3700 0.3400 0.3600 52,501 +0.00(+0.00%)
May 06, 2022 0.3500 0.3700 0.3500 0.3600 4,700 -0.01(-2.70%)
May 05, 2022 0.3950 0.3950 0.3500 0.3700 92,229 -0.02(-3.90%)
May 02, 2022 0.3850 0 -0.01(-1.28%)
Apr 29, 2022 0.3900 0.3900 0.3900 0.3900 2,395 -0.01(-2.50%)
Apr 28, 2022 0.4000 0.4200 0.3900 0.4000 59,566 +0.00(+0.00%)
Apr 26, 2022 0.4000 300 +0.00(+0.00%)
Apr 25, 2022 0.4100 0.4100 0.3950 0.4000 26,180 -0.03(-6.98%)
Apr 22, 2022 0.4150 0.4300 0.4100 0.4300 30,436 +0.02(+4.88%)
Apr 21, 2022 0.4650 0.4650 0.4000 0.4100 90,159 -0.02(-3.53%)
Apr 20, 2022 0.4500 0.4500 0.4250 0.4250 26,529 -0.04(-9.57%)
Apr 19, 2022 0.4550 0.4800 0.4550 0.4700 53,695 +0.01(+2.17%)
Apr 18, 2022 0.4600 0.4600 0.4500 0.4600 64,816 +0.02(+4.55%)
Apr 14, 2022 0.4400 0 -0.01(-2.22%)
Apr 13, 2022 0.4400 0.4500 0.4400 0.4500 68,600 +0.02(+3.45%)
Apr 12, 2022 0.4300 0.4450 0.4300 0.4350 33,500 +0.01(+1.16%)
Apr 11, 2022 0.4400 0.4500 0.4200 0.4300 28,266 -0.01(-2.27%)
Apr 08, 2022 0.4400 0.4400 0.4400 0.4400 5,500 +0.03(+6.02%)
Apr 07, 2022 0.4150 0.4150 0.4100 0.4150 30,064 +0.01(+2.47%)
Apr 06, 2022 0.4250 0.4250 0.3800 0.4050 83,751 -0.02(-5.81%)
Apr 05, 2022 0.4500 0.4500 0.4300 0.4300 43,050 -0.02(-4.44%)
Apr 04, 2022 0.4450 0.4500 0.4400 0.4500 30,600 +0.00(+0.00%)
Apr 01, 2022 0.4700 0.4700 0.4400 0.4500 16,666 -0.03(-6.25%)
Mar 31, 2022 0.4800 0.4850 0.4700 0.4800 99,200 +0.00(+0.00%)
Mar 30, 2022 0.4400 0.4850 0.4400 0.4800 233,879 +0.04(+9.09%)
Mar 29, 2022 0.4050 0.4400 0.4050 0.4400 42,362 +0.04(+10.00%)
Mar 28, 2022 0.4050 0.4100 0.4000 0.4000 30,357 +0.00(+0.00%)
Mar 25, 2022 0.3650 0.4450 0.3650 0.4000 56,121 -0.03(-6.98%)
Mar 24, 2022 0.4350 0.4350 0.4200 0.4300 8,500 +0.03(+7.50%)
Mar 23, 2022 0.4200 0.4550 0.4000 0.4000 22,635 -0.03(-6.98%)
Mar 21, 2022 0.4300 14 -0.04(-7.53%)
Mar 18, 2022 0.4700 0.4700 0.4500 0.4650 25,500 -0.00(-1.06%)
Mar 17, 2022 0.4300 0.4700 0.4300 0.4700 59,950 +0.04(+9.30%)
Mar 16, 2022 0.4300 0.4300 0.4300 0.4300 1,200 +0.01(+2.38%)
Mar 15, 2022 0.4300 0.4300 0.3900 0.4200 52,059 -0.03(-6.67%)
Mar 14, 2022 0.4750 0.4750 0.4400 0.4500 4,387 -0.03(-6.25%)
Mar 11, 2022 0.4900 0.4900 0.4600 0.4800 13,510 -0.01(-1.03%)
Mar 10, 2022 0.4400 0.5000 0.4400 0.4850 150,227 +0.04(+10.23%)
Mar 09, 2022 0.4350 0.4400 0.4350 0.4400 1,740 +0.00(+0.00%)
Mar 08, 2022 0.4300 0.4450 0.4300 0.4400 38,333 +0.02(+4.76%)
Mar 07, 2022 0.4600 0.4600 0.4200 0.4200 94,540 -0.05(-10.64%)
Mar 04, 2022 0.4600 0.4700 0.4500 0.4700 86,500 +0.00(+0.00%)
Mar 03, 2022 0.4850 0.4900 0.4500 0.4700 116,854 -0.01(-2.08%)
Mar 02, 2022 0.4800 0.4800 0.4700 0.4800 86,633 +0.02(+4.35%)
Mar 01, 2022 0.4450 0.4700 0.4450 0.4600 64,817 +0.02(+4.55%)
Feb 28, 2022 0.4400 0.4500 0.4400 0.4400 33,289 -0.01(-2.22%)
Feb 25, 2022 0.4400 0.4500 0.4200 0.4500 54,174 +0.00(+0.00%)
Feb 24, 2022 0.4200 0.4600 0.3950 0.4500 297,591 +0.04(+9.76%)
Feb 23, 2022 0.3950 0.4200 0.3850 0.4100 191,490 +0.02(+6.49%)
Feb 22, 2022 0.3900 0.3900 0.3800 0.3850 114,209 -0.01(-1.28%)
Feb 18, 2022 0.3900 0 -0.01(-2.50%)
Feb 17, 2022 0.4000 0.4200 0.4000 0.4000 31,680 +0.01(+2.56%)
Feb 16, 2022 0.3750 0.4000 0.3750 0.3900 76,550 +0.02(+5.41%)
Feb 15, 2022 0.3550 0.3700 0.3500 0.3700 13,740 -0.01(-1.33%)
Feb 14, 2022 0.3600 0.3750 0.3600 0.3750 14,518 +0.01(+2.74%)
Feb 11, 2022 0.3700 0.3800 0.3400 0.3650 98,622 -0.02(-3.95%)
Feb 10, 2022 0.4100 0.4200 0.3700 0.3800 204,319 -0.09(-19.15%)
Feb 09, 2022 0.4700 0.4700 0.4400 0.4700 16,186 +0.02(+4.44%)
Feb 08, 2022 0.4850 0.4850 0.4200 0.4500 27,100 +0.00(+0.00%)
Feb 07, 2022 0.4300 0.4900 0.4200 0.4500 150,800 +0.03(+7.14%)
Feb 04, 2022 0.4250 0.4250 0.3900 0.4200 26,405 -0.03(-6.67%)
Feb 03, 2022 0.4700 0.4500 0.4500 6,700 +0.02(+4.65%)
Feb 02, 2022 0.4200 0.4400 0.4200 0.4300 47,410 +0.01(+2.38%)
Feb 01, 2022 0.4650 0.4650 0.4200 0.4200 71,830 +0.00(+0.00%)
Jan 31, 2022 0.4850 0.4850 0.3850 0.4200 40,703 -0.01(-1.18%)
Jan 28, 2022 0.4500 0.4500 0.3800 0.4250 208,050 -0.01(-1.16%)
Jan 27, 2022 0.4550 0.4550 0.3900 0.4300 203,865 -0.03(-6.52%)
Jan 26, 2022 0.5000 0.5000 0.4500 0.4600 129,743 -0.03(-6.12%)
Jan 25, 2022 0.4800 0.5000 0.4600 0.4900 182,720 +0.01(+1.03%)
Jan 24, 2022 0.4900 0.5000 0.4200 0.4850 317,366 -0.01(-1.02%)
Jan 21, 2022 0.5200 0.5200 0.4500 0.4900 268,920 -0.03(-5.77%)
Jan 20, 2022 0.4500 0.5900 0.4500 0.5200 320,653 +0.07(+15.56%)
Jan 19, 2022 0.3800 0.4500 0.3800 0.4500 422,418 +0.09(+23.29%)
Jan 18, 2022 0.3750 0.3800 0.3500 0.3650 155,500 -0.01(-1.35%)
Jan 17, 2022 0.3800 0.3800 0.3700 0.3700 43,099 -0.02(-5.13%)
Jan 14, 2022 0.3900 0.3900 0.3800 0.3900 157,604 -0.01(-2.50%)
Jan 13, 2022 0.4000 0.4000 0.3800 0.4000 183,450 +0.00(+0.00%)
Jan 12, 2022 0.3800 0.4000 0.3800 0.4000 512,753 +0.04(+11.11%)
Jan 11, 2022 0.3600 0.3800 0.3400 0.3600 205,833 +0.01(+2.86%)
Jan 10, 2022 0.3000 0.3700 0.3000 0.3500 107,735 +0.05(+16.67%)
Jan 07, 2022 0.3000 0.3000 0.3000 0.3000 110,639 +0.00(+0.00%)
Jan 06, 2022 0.3100 0.3100 0.3000 0.3000 56,880 +0.00(+0.00%)
Jan 05, 2022 0.3150 0.3300 0.3000 0.3000 278,100 -0.01(-3.23%)
Jan 04, 2022 0.3200 0.3200 0.3100 0.3100 11,807 -0.01(-3.13%)
Dec 31, 2021 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Dec 30, 2021 0.3000 0.3150 0.2600 0.3150 99,523 +0.00(+0.00%)
Dec 29, 2021 0.3200 0.3200 0.3050 0.3150 19,750 -0.01(-1.56%)
Dec 24, 2021 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Dec 23, 2021 0.3000 0.3250 0.3000 0.3050 93,500 -0.02(-6.15%)
Dec 22, 2021 0.3100 0.3250 0.2950 0.3250 136,049 +0.01(+1.56%)
Dec 21, 2021 0.3100 0.3200 0.3000 0.3200 71,463 +0.00(+0.00%)
Dec 20, 2021 0.3900 0.3900 0.3200 0.3200 59,175 -0.03(-8.57%)
Dec 17, 2021 0.3500 0.3500 0.3500 0.3500 6,100 +0.00(+0.00%)
Dec 16, 2021 0.3500 0.3500 0.3500 0.3500 68,402 +0.00(+0.00%)
Dec 15, 2021 0.3500 0.3600 0.3300 0.3500 83,748 +0.00(+0.00%)
Dec 14, 2021 0.3700 0.4200 0.3500 0.3500 86,356 -0.03(-7.89%)
Dec 13, 2021 0.4000 0.4500 0.3600 0.3800 99,198 -0.02(-5.00%)
Dec 10, 2021 0.3250 0.4000 0.3250 0.4000 79,512 +0.08(+23.08%)
Dec 09, 2021 0.4000 0.4000 0.3200 0.3250 128,018 -0.08(-18.75%)
Dec 08, 2021 0.3050 0.4000 0.3050 0.4000 172,532 +0.07(+21.21%)
Dec 07, 2021 0.2750 0.3300 0.2750 0.3300 441,154 +0.06(+22.22%)
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.