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: HITI )

3.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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, 2021 9.850 9.850 9.850 0 -0.35(-3.43%)
Jun 29, 2021 10.89 10.90 9.750 10.20 284,401 +0.13(+1.29%)
Jun 28, 2021 10.30 10.40 9.900 10.07 131,770 -0.23(-2.23%)
Jun 25, 2021 9.850 10.45 9.800 10.30 239,439 +0.38(+3.83%)
Jun 24, 2021 9.750 10.01 9.730 9.920 149,605 -0.04(-0.40%)
Jun 23, 2021 9.590 10.17 9.590 9.960 122,338 +0.21(+2.15%)
Jun 22, 2021 9.250 9.810 9.120 9.750 123,499 +0.60(+6.56%)
Jun 21, 2021 9.120 9.300 9.030 9.150 117,919 -0.05(-0.54%)
Jun 18, 2021 8.710 9.330 8.640 9.200 316,538 +0.48(+5.50%)
Jun 17, 2021 8.760 8.880 8.580 8.720 141,930 -0.20(-2.24%)
Jun 16, 2021 8.900 9.040 8.700 8.920 143,114 -0.08(-0.89%)
Jun 15, 2021 9.200 9.400 8.890 9.000 171,776 -0.27(-2.91%)
Jun 14, 2021 9.640 9.700 9.250 9.270 135,786 -0.36(-3.74%)
Jun 11, 2021 9.410 9.730 9.380 9.630 154,325 +0.11(+1.16%)
Jun 10, 2021 9.700 9.750 9.460 9.520 112,389 -0.21(-2.16%)
Jun 09, 2021 9.820 9.900 9.700 9.730 152,857 -0.14(-1.42%)
Jun 08, 2021 9.870 9.920 9.700 9.870 161,961 -0.06(-0.60%)
Jun 07, 2021 9.920 10.07 9.750 9.930 168,161 -0.19(-1.88%)
Jun 04, 2021 10.56 10.71 9.960 10.12 176,270 -0.39(-3.71%)
Jun 03, 2021 1050 10.80 10.10 10.51 20,770,700 -0.54(-4.89%)
Jun 02, 2021 11.77 11.77 10.30 11.05 335,399 -0.35(-3.07%)
Jun 01, 2021 11.95 11.95 11.30 11.40 416,250 -0.30(-2.56%)
May 31, 2021 10.90 11.81 10.76 11.70 468,927 +1.06(+9.96%)
May 28, 2021 9.790 10.69 9.790 10.64 763,959 +1.34(+14.41%)
May 27, 2021 9.240 9.300 9.040 9.300 158,971 +0.14(+1.53%)
May 26, 2021 9.150 9.350 9.070 9.160 230,301 -0.15(-1.61%)
May 25, 2021 9.450 9.450 9.000 9.310 219,878 +0.06(+0.65%)
May 21, 2021 9.250 9.250 9.250 0 +0.40(+4.52%)
May 20, 2021 9.240 9.370 8.770 8.850 416,973 -0.22(-2.43%)
May 19, 2021 9.450 9.450 8.900 9.070 614,469 -1.39(-13.29%)
May 18, 2021 10.50 10.95 10.35 10.46 239,931 -0.14(-1.32%)
May 17, 2021 10.22 10.65 9.850 10.60 225,918 +0.85(+8.72%)
May 14, 2021 9.770 11.00 9.520 9.750 365,949 +0.40(+4.28%)
May 13, 2021 8.330 10.05 8.320 9.350 216,464 +8.75(+1458.33%)
May 12, 2021 0.6400 0.6600 0.6000 0.6000 5,903,674 +0.00(+0.00%)
May 11, 2021 0.5900 0.6000 0.5800 0.6000 885,883 -0.01(-1.64%)
May 10, 2021 0.6100 0.6100 0.5900 0.6100 720,551 +0.01(+1.67%)
May 07, 2021 0.6200 0.6300 0.6000 0.6000 1,337,342 +0.00(+0.00%)
May 06, 2021 0.6400 0.6500 0.6000 0.6000 1,588,611 -0.03(-4.76%)
May 05, 2021 0.6400 0.6500 0.6300 0.6300 808,659 +0.01(+1.61%)
May 04, 2021 0.6500 0.6600 0.6100 0.6200 1,184,275 -0.05(-7.46%)
May 03, 2021 0.6700 0.6800 0.6500 0.6700 959,554 +0.01(+1.52%)
Apr 30, 2021 0.6600 0.6700 0.6500 0.6600 818,180 -0.01(-1.49%)
Apr 29, 2021 0.7000 0.7000 0.6350 0.6700 2,526,096 -0.01(-1.47%)
Apr 28, 2021 0.6700 0.6900 0.6500 0.6800 2,244,105 +0.03(+4.62%)
Apr 27, 2021 0.6400 0.6800 0.6300 0.6500 2,032,231 +0.01(+1.56%)
Apr 26, 2021 0.6300 0.6400 0.6100 0.6400 1,647,999 +0.03(+4.92%)
Apr 23, 2021 0.6100 0.6300 0.6100 0.6100 1,067,365 +0.01(+1.67%)
Apr 22, 2021 0.6200 0.6300 0.6000 0.6000 1,068,977 -0.01(-1.64%)
Apr 21, 2021 0.6100 0.6200 0.5900 0.6100 1,656,747 +0.00(+0.00%)
Apr 20, 2021 0.6400 0.6500 0.5900 0.6100 2,087,648 -0.02(-3.17%)
Apr 19, 2021 0.6300 0.6600 0.6000 0.6300 2,452,471 +0.01(+1.61%)
Apr 16, 2021 0.6000 0.6600 0.5900 0.6200 2,870,028 +0.03(+5.08%)
Apr 15, 2021 0.6100 0.6300 0.5800 0.5900 3,612,817 -0.04(-6.35%)
Apr 14, 2021 0.6700 0.6700 0.6200 0.6300 2,733,277 -0.03(-4.55%)
Apr 13, 2021 0.6800 0.7000 0.6400 0.6600 3,097,875 -0.03(-4.35%)
Apr 12, 2021 0.7100 0.7400 0.6800 0.6900 2,197,702 -0.04(-5.48%)
Apr 09, 2021 0.7600 0.7600 0.7100 0.7300 1,789,989 -0.03(-3.95%)
Apr 08, 2021 0.7300 0.7700 0.7300 0.7600 1,442,955 +0.03(+4.11%)
Apr 07, 2021 0.7600 0.7700 0.7100 0.7300 3,207,529 -0.04(-5.19%)
Apr 06, 2021 0.7900 0.7900 0.7500 0.7700 1,932,155 -0.03(-3.75%)
Apr 05, 2021 0.8400 0.8400 0.7900 0.8000 2,364,178 -0.04(-4.76%)
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.