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: USHA )

0.0850 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 12, 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 (%)
Jun 30, 2023 0.2500 0 +0.01(+2.04%)
Jun 29, 2023 0.2500 0.2500 0.2450 0.2450 38,708 +0.00(+0.00%)
Jun 28, 2023 0.2550 0.2550 0.2450 0.2450 162,125 -0.01(-2.00%)
Jun 27, 2023 0.2550 0.2550 0.2450 0.2500 75,647 -0.01(-1.96%)
Jun 26, 2023 0.2550 0.2600 0.2450 0.2550 98,283 -0.01(-1.92%)
Jun 23, 2023 0.2550 0.2600 0.2500 0.2600 121,900 +0.00(+0.00%)
Jun 22, 2023 0.2600 0.2600 0.2550 0.2600 204,575 +0.00(+0.00%)
Jun 21, 2023 0.2700 0.2700 0.2530 0.2600 117,138 -0.01(-3.70%)
Jun 20, 2023 0.2800 0.2800 0.2650 0.2700 161,134 +0.00(+0.75%)
Jun 19, 2023 0.2700 0.2700 0.2650 0.2680 62,616 -0.01(-2.55%)
Jun 16, 2023 0.2700 0.2750 0.2700 0.2750 87,687 +0.01(+3.77%)
Jun 15, 2023 0.2650 0.2650 0.2600 0.2650 135,360 -0.02(-8.62%)
May 08, 2023 0.2800 0.2900 0.2700 0.2900 32,578 +0.01(+1.75%)
May 05, 2023 0.2800 0.2850 0.2800 0.2850 30,705 +0.01(+5.56%)
May 04, 2023 0.2800 0.2850 0.2700 0.2700 31,017 -0.01(-3.57%)
May 03, 2023 0.2600 0.2830 0.2550 0.2800 187,147 +0.02(+7.69%)
May 02, 2023 0.2600 0.2650 0.2500 0.2600 206,510 +0.00(+0.00%)
May 01, 2023 0.2850 0.2850 0.2600 0.2600 111,406 -0.02(-7.14%)
Apr 28, 2023 0.3000 0.3000 0.2750 0.2800 80,867 -0.01(-5.08%)
Apr 27, 2023 0.2900 0.3100 0.2900 0.2950 187,793 +0.01(+3.51%)
Apr 26, 2023 0.2750 0.2900 0.2750 0.2850 115,451 +0.00(+1.79%)
Apr 25, 2023 0.2800 0.2850 0.2800 0.2800 51,555 +0.00(+0.00%)
Apr 24, 2023 0.2800 0.2900 0.2800 0.2800 307,461 -0.01(-3.45%)
Apr 21, 2023 0.3000 0.3050 0.2800 0.2900 206,553 -0.01(-4.29%)
Apr 20, 2023 0.3200 0.3300 0.3000 0.3030 654,215 -0.03(-8.18%)
Apr 19, 2023 0.3050 0.3300 0.2950 0.3300 362,917 +0.04(+11.86%)
Apr 18, 2023 0.3050 0.3050 0.2950 0.2950 193,270 -0.01(-1.67%)
Apr 17, 2023 0.3150 0.3300 0.3000 0.3000 261,094 -0.01(-1.64%)
Apr 14, 2023 0.3150 0.3150 0.3000 0.3050 195,480 -0.02(-4.69%)
Apr 13, 2023 0.3350 0.3350 0.3050 0.3200 267,026 -0.02(-4.48%)
Apr 12, 2023 0.3150 0.3350 0.3150 0.3350 295,207 +0.03(+8.06%)
Apr 11, 2023 0.3200 0.3200 0.3100 0.3100 70,620 -0.01(-3.13%)
Apr 10, 2023 0.3150 0.3250 0.3150 0.3200 190,752 +0.01(+3.23%)
Apr 06, 2023 0.3100 0 -0.01(-1.59%)
Apr 05, 2023 0.3150 0.3250 0.3150 0.3150 131,125 -0.01(-1.56%)
Apr 04, 2023 0.3300 0.3300 0.3200 0.3200 89,100 -0.01(-3.03%)
Apr 03, 2023 0.3300 0.3300 0.3200 0.3300 48,421 +0.01(+1.54%)
Mar 31, 2023 0.3200 0.3250 0.3150 0.3250 104,707 +0.01(+1.56%)
Mar 30, 2023 0.3100 0.3250 0.3100 0.3200 126,581 +0.01(+3.23%)
Mar 29, 2023 0.3200 0.3200 0.2850 0.3100 482,398 -0.02(-6.06%)
Mar 28, 2023 0.3350 0.3500 0.3250 0.3300 431,150 +0.00(+0.00%)
Mar 27, 2023 0.3500 0.3500 0.3300 0.3300 125,135 -0.01(-4.35%)
Mar 24, 2023 0.3550 0.3550 0.3400 0.3450 159,847 -0.01(-2.82%)
Mar 23, 2023 0.3550 0.3600 0.3450 0.3550 250,524 +0.00(+0.00%)
Mar 22, 2023 0.3600 0.3600 0.3550 0.3550 113,564 +0.00(+0.00%)
Mar 21, 2023 0.3600 0.3600 0.3400 0.3550 57,050 -0.01(-1.39%)
Mar 20, 2023 0.3300 0.3600 0.3200 0.3600 103,245 +0.02(+7.46%)
Mar 17, 2023 0.3300 0.3400 0.3250 0.3350 116,349 +0.01(+1.52%)
Mar 16, 2023 0.3250 0.3400 0.3200 0.3300 92,500 +0.01(+3.13%)
Mar 15, 2023 0.3100 0.3250 0.3100 0.3200 339,211 +0.01(+1.59%)
Mar 14, 2023 0.3150 0.3150 0.3050 0.3150 172,217 +0.00(+0.00%)
Mar 13, 2023 0.3200 0.3200 0.3050 0.3150 85,504 +0.01(+1.61%)
Mar 10, 2023 0.3200 0.3250 0.3100 0.3100 158,745 -0.02(-6.06%)
Mar 09, 2023 0.3250 0.3300 0.3200 0.3300 108,343 +0.01(+1.54%)
Mar 08, 2023 0.3150 0.3250 0.3150 0.3250 219,424 +0.02(+4.84%)
Mar 07, 2023 0.3100 0.3100 0.3100 0.3100 32,293 +0.00(+0.00%)
Mar 06, 2023 0.3350 0.3400 0.3000 0.3100 307,800 -0.03(-7.46%)
Mar 03, 2023 0.3450 0.3450 0.3350 0.3350 200,414 -0.01(-2.90%)
Mar 02, 2023 0.3450 0.3500 0.3350 0.3450 267,569 +0.00(+1.47%)
Mar 01, 2023 0.3450 0.3600 0.3350 0.3400 517,419 -0.00(-1.45%)
Feb 28, 2023 0.3600 0.3600 0.3350 0.3450 264,403 -0.02(-4.17%)
Feb 27, 2023 0.3600 0.3700 0.3500 0.3600 209,979 +0.00(+0.00%)
Feb 24, 2023 0.3750 0.3750 0.3500 0.3600 271,400 -0.03(-6.49%)
Feb 23, 2023 0.3900 0.3950 0.3800 0.3850 157,006 -0.01(-1.28%)
Feb 22, 2023 0.3950 0.3950 0.3850 0.3900 213,006 -0.01(-1.27%)
Feb 21, 2023 0.4050 0.4050 0.3850 0.3950 194,117 -0.01(-3.66%)
Feb 17, 2023 0.4100 0 +0.02(+5.13%)
Feb 16, 2023 0.3850 0.4000 0.3800 0.3900 527,954 +0.02(+5.41%)
Feb 15, 2023 0.3800 0.3850 0.3700 0.3700 137,611 -0.01(-1.33%)
Feb 14, 2023 0.3750 0.3900 0.3500 0.3750 443,820 -0.01(-2.60%)
Feb 13, 2023 0.3550 0.3850 0.3500 0.3850 705,818 +0.03(+8.45%)
Feb 10, 2023 0.3400 0.3600 0.3350 0.3550 344,095 +0.01(+2.90%)
Feb 09, 2023 0.3400 0.3450 0.3350 0.3450 257,505 +0.01(+2.99%)
Feb 08, 2023 0.3000 0.3600 0.3000 0.3350 810,532 +0.04(+11.67%)
Feb 07, 2023 0.3000 0.3050 0.2900 0.3000 501,600 +0.01(+3.45%)
Feb 06, 2023 0.3250 0.3250 0.2900 0.2900 202,665 -0.03(-7.94%)
Feb 03, 2023 0.3050 0.3200 0.3050 0.3150 175,100 +0.01(+1.61%)
Feb 02, 2023 0.3050 0.3100 0.3050 0.3100 128,000 +0.01(+3.33%)
Feb 01, 2023 0.3000 0.3000 0.2900 0.3000 253,350 +0.01(+1.69%)
Jan 31, 2023 0.2750 0.3100 0.2750 0.2950 261,190 +0.01(+3.51%)
Jan 30, 2023 0.3000 0.3000 0.2850 0.2850 52,450 -0.02(-5.00%)
Jan 27, 2023 0.2700 0.3000 0.2700 0.3000 171,000 +0.03(+13.21%)
Jan 26, 2023 0.2750 0.2750 0.2650 0.2650 75,500 -0.01(-3.64%)
Jan 25, 2023 0.2750 0.2750 0.2750 0.2750 60,000 +0.00(+0.00%)
Jan 24, 2023 0.2750 0.2750 0.2750 0.2750 30,000 +0.01(+3.77%)
Jan 23, 2023 0.2750 0.2750 0.2650 0.2650 8,650 -0.01(-3.64%)
Jan 20, 2023 0.2750 0.2750 0.2750 0.2750 43,000 -0.01(-1.79%)
Jan 19, 2023 0.2850 0.2850 0.2750 0.2800 68,500 -0.00(-1.75%)
Jan 18, 2023 0.2850 0.2850 0.2850 0.2850 19,500 +0.00(+0.00%)
Jan 17, 2023 0.2850 0.2850 0.2850 0.2850 27,000 +0.00(+0.00%)
Jan 16, 2023 0.2800 0.2850 0.2800 0.2850 3,000 +0.00(+0.00%)
Jan 13, 2023 0.2800 0.2850 0.2800 0.2850 99,000 +0.01(+3.64%)
Jan 12, 2023 0.2700 0.2750 0.2700 0.2750 13,500 +0.02(+5.77%)
Jan 11, 2023 0.2800 0.2800 0.2600 0.2600 35,880 -0.01(-3.70%)
Jan 10, 2023 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Jan 09, 2023 0.2700 0.2800 0.2700 0.2800 55,500 +0.02(+7.69%)
Jan 06, 2023 0.2600 0.2600 0.2600 0.2600 10,500 -0.01(-1.89%)
Jan 05, 2023 0.2650 0.2650 0.2500 0.2650 14,000 +0.01(+1.92%)
Jan 04, 2023 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Jan 03, 2023 0.2500 0.2600 0.2500 0.2600 45,000 +0.01(+4.00%)
Dec 30, 2022 0.2500 0 +0.00(+0.00%)
Dec 29, 2022 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 28, 2022 0.2500 0.2500 0.2350 0.2500 74,500 +0.00(+0.00%)
Dec 23, 2022 0.2500 0 +0.01(+4.17%)
Dec 22, 2022 0.2400 0.2500 0.2400 0.2400 4,000 -0.01(-4.00%)
Dec 21, 2022 0.2500 0.2550 0.2500 0.2500 10,650 +0.00(+0.00%)
Dec 20, 2022 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Dec 19, 2022 0.2500 0.2500 0.2500 0.2500 2,200 +0.00(+0.00%)
Dec 16, 2022 0.2550 0.2550 0.2400 0.2500 22,000 -0.01(-1.96%)
Dec 15, 2022 0.2550 0.2550 0.2550 0.2550 13,500 +0.00(+0.00%)
Dec 14, 2022 0.2400 0.2550 0.2400 0.2550 68,040 +0.02(+6.25%)
Dec 13, 2022 0.2700 0.2700 0.2400 0.2400 151,000 -0.03(-9.43%)
Dec 12, 2022 0.2800 0.2800 0.2650 0.2650 49,611 -0.02(-5.36%)
Dec 09, 2022 0.2800 0.2800 0.2750 0.2800 29,300 +0.00(+0.00%)
Dec 08, 2022 0.2900 0.2950 0.2800 0.2800 100,637 +0.00(+0.00%)
Dec 07, 2022 0.3050 0.3100 0.2800 0.2800 222,750 -0.02(-8.20%)
Dec 06, 2022 0.2850 0.3100 0.2850 0.3050 379,293 +0.02(+8.93%)
Dec 05, 2022 0.2500 0.2800 0.2500 0.2800 108,462 +0.03(+9.80%)
Dec 02, 2022 0.2600 0.2650 0.2500 0.2550 16,000 +0.01(+2.00%)
Dec 01, 2022 0.2450 0.2500 0.2350 0.2500 73,700 +0.01(+4.17%)
Nov 30, 2022 0.2400 0.2400 0.2300 0.2400 38,100 +0.01(+4.35%)
Nov 29, 2022 0.2050 0.2300 0.2050 0.2300 106,500 +0.03(+12.20%)
Nov 28, 2022 0.2100 0.2100 0.2050 0.2050 47,800 -0.01(-2.38%)
Nov 25, 2022 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
Nov 24, 2022 0.2100 0.2100 0.2100 0.2100 16,000 -0.01(-4.55%)
Nov 23, 2022 0.2100 0.2200 0.2100 0.2200 75,636 +0.01(+4.76%)
Nov 22, 2022 0.2150 0.2200 0.2100 0.2100 226,500 -0.01(-4.55%)
Nov 21, 2022 0.2250 0.2250 0.2200 0.2200 68,700 +0.00(+0.00%)
Nov 18, 2022 0.2300 0.2300 0.2200 0.2200 97,500 +0.00(+0.00%)
Nov 17, 2022 0.2200 0.2300 0.2200 0.2200 44,925 +0.00(+0.00%)
Nov 16, 2022 0.2250 0.2250 0.2200 0.2200 25,000 -0.01(-4.35%)
Nov 15, 2022 0.2350 0.2350 0.2250 0.2300 30,200 -0.00(-2.13%)
Nov 14, 2022 0.2350 0.2350 0.2350 0.2350 5,180 -0.01(-2.08%)
Nov 11, 2022 0.2300 0.2400 0.2300 0.2400 55,000 +0.01(+6.67%)
Nov 10, 2022 0.2150 0.2300 0.2150 0.2250 87,500 +0.02(+7.14%)
Nov 09, 2022 0.2300 0.2300 0.2100 0.2100 223,500 -0.02(-8.70%)
Nov 08, 2022 0.2300 0.2650 0.2250 0.2300 127,500 +0.01(+2.22%)
Nov 07, 2022 0.2250 0.2250 0.2250 0.2250 26,520 +0.00(+0.00%)
Nov 04, 2022 0.2300 0.2300 0.2250 0.2250 40,750 -0.01(-2.17%)
Nov 03, 2022 0.2400 0.2400 0.2250 0.2300 111,934 -0.02(-9.80%)
Nov 02, 2022 0.2350 0.2550 0.2350 0.2550 30,266 +0.02(+8.51%)
Nov 01, 2022 0.2350 0.2350 0.2350 0.2350 169,500 +0.00(+0.00%)
Oct 31, 2022 0.2450 0.2450 0.2350 0.2350 59,000 -0.02(-6.00%)
Oct 28, 2022 0.2450 0.2500 0.2450 0.2500 12,000 +0.01(+2.04%)
Oct 27, 2022 0.2450 0.2450 0.2450 0.2450 7,000 +0.01(+4.26%)
Oct 26, 2022 0.2400 0.2400 0.2350 0.2350 12,817 +0.00(+0.00%)
Oct 25, 2022 0.2450 0.2450 0.2300 0.2350 54,500 -0.01(-4.08%)
Oct 24, 2022 0.2400 0.2450 0.2400 0.2450 32,000 +0.01(+4.26%)
Oct 21, 2022 0.2350 0.2350 0.2350 0.2350 5,000 -0.01(-4.08%)
Oct 20, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Oct 19, 2022 0.2450 0.2450 0.2450 0.2450 1,080 +0.01(+4.26%)
Oct 18, 2022 0.2450 0.2450 0.2350 0.2350 92,500 -0.01(-4.08%)
Oct 17, 2022 0.2600 0.2650 0.2400 0.2450 111,500 -0.02(-5.77%)
Oct 14, 2022 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
Oct 13, 2022 0.2500 0.2550 0.2500 0.2550 15,500 +0.00(+0.00%)
Oct 07, 2022 0.2550 0 +0.01(+4.08%)
Oct 06, 2022 0.2450 0.2450 0.2450 0.2450 5,008 +0.01(+4.26%)
Oct 05, 2022 0.2450 0.2450 0.2350 0.2350 12,000 -0.02(-7.84%)
Oct 04, 2022 0.2450 0.2550 0.2450 0.2550 9,000 +0.01(+4.08%)
Oct 03, 2022 0.2450 0.2450 0.2450 0.2450 7,500 +0.01(+6.52%)
Sep 30, 2022 0.2300 0.2300 0.2250 0.2300 85,000 +0.00(+0.00%)
Sep 28, 2022 0.2300 200 -0.02(-8.00%)
Sep 27, 2022 0.2750 0.2750 0.2500 0.2500 143,461 -0.02(-7.41%)
Sep 26, 2022 0.2750 0.2750 0.2700 0.2700 67,500 -0.01(-1.82%)
Sep 23, 2022 0.2800 0.2800 0.2750 0.2750 22,520 -0.01(-3.51%)
Sep 21, 2022 0.2850 0 +0.00(+0.00%)
Sep 20, 2022 0.2800 0.2850 0.2800 0.2850 56,000 +0.00(+1.79%)
Sep 16, 2022 0.2800 0 -0.00(-1.75%)
Sep 15, 2022 0.2900 0.2900 0.2800 0.2850 59,500 -0.02(-5.00%)
Sep 13, 2022 0.3000 0 -0.01(-3.23%)
Sep 12, 2022 0.3250 0.3250 0.3100 0.3100 21,760 +0.01(+3.33%)
Sep 09, 2022 0.2900 0.3000 0.2900 0.3000 30,000 +0.01(+3.45%)
Sep 08, 2022 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Sep 07, 2022 0.3000 0.3000 0.2900 0.2900 35,000 -0.01(-3.33%)
Sep 06, 2022 0.3000 0.3000 0.3000 0.3000 8,000 -0.01(-1.64%)
Sep 02, 2022 0.3050 0 +0.02(+5.17%)
Sep 01, 2022 0.3000 0.3000 0.2900 0.2900 30,500 -0.02(-6.45%)
Aug 31, 2022 0.3100 0.3100 0.3100 0.3100 7,033 +0.00(+0.00%)
Aug 30, 2022 0.3100 0.3100 0.3100 0.3100 19,500 +0.00(+0.00%)
Aug 29, 2022 0.3150 0.3150 0.3100 0.3100 39,000 -0.01(-3.13%)
Aug 26, 2022 0.3050 0.3200 0.3050 0.3200 165,500 +0.02(+4.92%)
Aug 25, 2022 0.3050 0.3100 0.3050 0.3050 28,500 +0.00(+0.00%)
Aug 24, 2022 0.3050 0.3050 0.3050 0.3050 9,500 +0.00(+0.00%)
Aug 23, 2022 0.3050 0.3050 0.3000 0.3050 66,000 +0.01(+1.67%)
Aug 22, 2022 0.2900 0.3000 0.2800 0.3000 45,000 +0.01(+3.45%)
Aug 19, 2022 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Aug 18, 2022 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Aug 17, 2022 0.2800 0.2850 0.2800 0.2850 73,500 +0.00(+0.00%)
Aug 16, 2022 0.2950 0.2950 0.2850 0.2850 8,500 +0.00(+0.00%)
Aug 12, 2022 0.2850 0 -0.01(-1.72%)
Aug 10, 2022 0.2900 0 +0.01(+1.75%)
Aug 09, 2022 0.2850 0.2900 0.2850 0.2850 42,600 +0.00(+1.79%)
Aug 08, 2022 0.2800 0.2800 0.2800 0.2800 3,049 +0.00(+0.00%)
Aug 05, 2022 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
Aug 04, 2022 0.2700 0.2700 0.2700 0.2700 20,500 +0.00(+0.00%)
Aug 03, 2022 0.2750 0.2800 0.2700 0.2700 7,000 +0.00(+0.00%)
Aug 02, 2022 0.2950 0.2950 0.2700 0.2700 49,500 -0.02(-8.47%)
Jul 28, 2022 0.2950 0 +0.01(+3.51%)
Jul 27, 2022 0.2850 0.2850 0.2850 0.2850 1,754 +0.00(+0.00%)
Jul 25, 2022 0.2850 0 -0.01(-1.72%)
Jul 22, 2022 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jul 21, 2022 0.2900 0.2900 0.2900 0.2900 7,000 +0.01(+1.75%)
Jul 20, 2022 0.2900 0.2900 0.2800 0.2850 13,037 -0.01(-1.72%)
Jul 19, 2022 0.3000 0.3000 0.2900 0.2900 11,180 -0.01(-3.33%)
Jul 18, 2022 0.3000 0.3000 0.3000 0.3000 1,260 +0.01(+3.45%)
Jul 15, 2022 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Jul 14, 2022 0.2950 0.2950 0.2900 0.2900 15,200 -0.01(-1.69%)
Jul 13, 2022 0.3000 0.3000 0.2900 0.2950 3,200 -0.02(-4.84%)
Jul 12, 2022 0.3100 0.3100 0.3000 0.3100 31,000 +0.00(+0.00%)
Jul 11, 2022 0.3000 0.3100 0.3000 0.3100 13,500 +0.01(+3.33%)
Jul 08, 2022 0.2900 0.3000 0.2900 0.3000 24,000 +0.01(+3.45%)
Jul 07, 2022 0.2800 0.2900 0.2800 0.2900 35,200 +0.01(+3.57%)
Jul 06, 2022 0.2850 0.2850 0.2700 0.2800 154,000 +0.01(+1.82%)
Jul 05, 2022 0.2900 0.2900 0.2750 0.2750 142,000 -0.01(-5.17%)
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.