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: EVNI )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2024 0.7000 0.7100 0.7000 0.7000 242,000 -0.01(-1.41%)
May 30, 2024 0.7100 0.7100 0.7100 0.7100 500 +0.02(+2.90%)
May 29, 2024 0.7400 0.7400 0.6800 0.6900 219,700 -0.05(-6.76%)
May 28, 2024 0.7400 0.7400 0.7400 0.7400 18,008 +0.01(+1.37%)
May 27, 2024 0.7400 0.7500 0.7300 0.7300 142,742 +0.00(+0.00%)
May 24, 2024 0.7300 0.7300 0.7200 0.7300 77,100 +0.01(+1.39%)
May 23, 2024 0.7700 0.7700 0.7000 0.7200 229,690 -0.06(-7.69%)
May 22, 2024 0.7900 0.8000 0.7800 0.7800 99,005 -0.01(-1.27%)
May 21, 2024 0.7500 0.8200 0.7500 0.7900 321,815 +0.05(+6.76%)
May 17, 2024 0.7400 0 +0.05(+7.25%)
May 16, 2024 0.6500 0.7000 0.6500 0.6900 524,533 +0.07(+11.29%)
May 15, 2024 0.6200 0.6300 0.6200 0.6200 27,686 +0.00(+0.00%)
May 14, 2024 0.6300 0.6300 0.6200 0.6200 164,600 -0.01(-1.59%)
May 13, 2024 0.6400 0.6500 0.6300 0.6300 242,486 -0.01(-1.56%)
May 10, 2024 0.6400 0.6400 0.6300 0.6400 76,735 +0.00(+0.00%)
May 09, 2024 0.6500 0.6500 0.6400 0.6400 127,500 -0.01(-1.54%)
May 08, 2024 0.6500 0.6500 0.6500 0.6500 105,000 +0.00(+0.00%)
May 07, 2024 0.6500 0.6600 0.6500 0.6500 90,500 +0.00(+0.00%)
May 06, 2024 0.6600 0.6600 0.6500 0.6500 68,444 -0.01(-1.52%)
May 03, 2024 0.6600 0.6700 0.6500 0.6600 1,838,500 +0.01(+1.54%)
May 02, 2024 0.6200 0.6500 0.5800 0.6500 4,226,002 +0.03(+4.84%)
May 01, 2024 0.6200 0.6200 0.5900 0.6200 86,500 +0.00(+0.00%)
Apr 30, 2024 0.6000 0.6200 0.6000 0.6200 554,000 +0.02(+3.33%)
Apr 29, 2024 0.6000 0.6200 0.6000 0.6000 32,800 +0.00(+0.00%)
Apr 25, 2024 0.6000 0 -0.01(-1.64%)
Apr 24, 2024 0.6000 0.6100 0.5800 0.6100 1,024,200 +0.03(+5.17%)
Apr 23, 2024 0.5900 0.6000 0.5800 0.5800 101,000 +0.00(+0.00%)
Apr 22, 2024 0.6000 0.6000 0.5800 0.5800 102,000 -0.01(-1.69%)
Apr 19, 2024 0.6000 0.6000 0.5900 0.5900 24,200 +0.02(+3.51%)
Apr 18, 2024 0.6100 0.6100 0.5600 0.5700 309,570 -0.03(-5.00%)
Apr 17, 2024 0.6100 0.6100 0.6000 0.6000 41,610 -0.01(-1.64%)
Apr 16, 2024 0.6200 0.6300 0.6100 0.6100 201,420 -0.02(-3.17%)
Apr 15, 2024 0.6300 0.6300 0.6300 0.6300 15,065 +0.01(+1.61%)
Apr 12, 2024 0.6400 0.6400 0.6200 0.6200 418,262 -0.01(-1.59%)
Apr 11, 2024 0.6300 0.6500 0.6300 0.6300 1,406,500 +0.01(+1.61%)
Apr 10, 2024 0.6200 0.6200 0.6200 0.6200 90,000 -0.01(-1.59%)
Apr 09, 2024 0.6300 0.6300 0.6200 0.6300 80,000 +0.00(+0.00%)
Apr 08, 2024 0.6500 0.6600 0.6300 0.6300 286,697 +0.01(+1.61%)
Apr 05, 2024 0.6100 0.6200 0.6100 0.6200 330,500 +0.00(+0.00%)
Apr 04, 2024 0.6300 0.6300 0.6200 0.6200 62,500 -0.01(-1.59%)
Apr 03, 2024 0.6100 0.6300 0.6100 0.6300 187,520 +0.01(+1.61%)
Apr 02, 2024 0.6200 0.6200 0.6200 0.6200 158,000 +0.00(+0.00%)
Apr 01, 2024 0.6000 0.6500 0.6000 0.6200 99,215 +0.02(+3.33%)
Mar 28, 2024 0.6000 0 +0.00(+0.00%)
Mar 27, 2024 0.6000 0.6100 0.5600 0.6000 735,375 +0.04(+7.14%)
Mar 26, 2024 0.5700 0.5700 0.5500 0.5600 291,546 -0.02(-3.45%)
Mar 25, 2024 0.6100 0.6100 0.5800 0.5800 129,222 -0.04(-6.45%)
Mar 22, 2024 0.6200 0.6200 0.6100 0.6200 282,300 +0.00(+0.00%)
Mar 21, 2024 0.6400 0.6400 0.6200 0.6200 294,077 -0.02(-3.13%)
Mar 20, 2024 0.6300 0.6400 0.6300 0.6400 190,105 +0.02(+3.23%)
Mar 19, 2024 0.6400 0.6400 0.6100 0.6200 356,245 -0.01(-1.59%)
Mar 18, 2024 0.6600 0.6600 0.6300 0.6300 403,350 -0.02(-3.08%)
Mar 15, 2024 0.6700 0.6700 0.6300 0.6500 299,258 -0.01(-1.52%)
Mar 14, 2024 0.6800 0.6800 0.6600 0.6600 208,418 -0.03(-4.35%)
Mar 13, 2024 0.6900 0.6900 0.6700 0.6900 242,300 -0.01(-1.43%)
Mar 12, 2024 0.7100 0.7100 0.7000 0.7000 1,014,383 -0.02(-2.78%)
Mar 11, 2024 0.7000 0.7300 0.6900 0.7200 197,760 +0.01(+1.41%)
Mar 08, 2024 0.6900 0.7200 0.6900 0.7100 282,511 +0.03(+4.41%)
Mar 07, 2024 0.6500 0.6900 0.6500 0.6800 101,950 +0.03(+4.62%)
Mar 06, 2024 0.6600 0.6600 0.6400 0.6500 234,156 +0.01(+1.56%)
Mar 05, 2024 0.6400 0.6600 0.6400 0.6400 212,369 +0.01(+1.59%)
Mar 04, 2024 0.6800 0.6800 0.6300 0.6300 159,100 -0.03(-4.55%)
Mar 01, 2024 0.6700 0.6700 0.6600 0.6600 39,084 +0.00(+0.00%)
Feb 29, 2024 0.6000 0.6800 0.6000 0.6600 4,052,755 +0.05(+8.20%)
Feb 28, 2024 0.6100 0.6100 0.6000 0.6100 446,200 +0.01(+1.67%)
Feb 27, 2024 0.6200 0.6200 0.6000 0.6000 404,785 -0.01(-1.64%)
Feb 26, 2024 0.6000 0.6100 0.6000 0.6100 1,267,944 +0.02(+3.39%)
Feb 23, 2024 0.6000 0.6200 0.5900 0.5900 188,300 -0.01(-1.67%)
Feb 22, 2024 0.5800 0.6000 0.5700 0.6000 222,500 +0.01(+1.69%)
Feb 21, 2024 0.6000 0.6100 0.5800 0.5900 163,500 -0.01(-1.67%)
Feb 20, 2024 0.6100 0.6100 0.6000 0.6000 58,970 +0.00(+0.00%)
Feb 16, 2024 0.6000 0 -0.01(-1.64%)
Feb 15, 2024 0.6200 0.6200 0.6100 0.6100 230,010 -0.01(-1.61%)
Feb 14, 2024 0.6100 0.6200 0.5900 0.6200 914,708 -0.01(-1.59%)
Feb 13, 2024 0.6200 0.6400 0.5900 0.6300 183,911 -0.02(-3.08%)
Feb 12, 2024 0.6900 0.6900 0.6400 0.6500 319,921 -0.01(-1.52%)
Feb 09, 2024 0.5800 0.6800 0.5800 0.6600 1,931,285 +0.09(+15.79%)
Feb 08, 2024 0.5700 0.5900 0.5500 0.5700 1,411,269 +0.00(+0.00%)
Feb 07, 2024 0.5800 0.5800 0.5600 0.5700 57,700 +0.00(+0.00%)
Feb 06, 2024 0.5800 0.6100 0.5600 0.5700 471,448 -0.01(-1.72%)
Feb 05, 2024 0.5800 0.5800 0.5300 0.5800 698,395 +0.01(+1.75%)
Feb 02, 2024 0.6100 0.6100 0.5700 0.5700 307,005 -0.02(-3.39%)
Feb 01, 2024 0.5800 0.6200 0.5800 0.5900 961,022 +0.01(+1.72%)
Jan 31, 2024 0.5200 0.5850 0.5200 0.5800 1,867,905 +0.07(+13.73%)
Jan 30, 2024 0.5000 0.5100 0.4900 0.5100 3,641,792 +0.02(+3.03%)
Jan 29, 2024 0.5000 0.5500 0.4600 0.4950 1,368,781 +0.03(+5.32%)
Jan 26, 2024 0.4350 0.4850 0.4350 0.4700 7,494,763 +0.03(+6.82%)
Jan 25, 2024 0.4200 0.4400 0.4000 0.4400 1,928,501 +0.03(+8.64%)
Jan 24, 2024 0.4250 0.4250 0.4050 0.4050 237,900 -0.01(-3.57%)
Jan 23, 2024 0.3400 0.4200 0.3150 0.4200 1,415,755 +0.08(+25.37%)
Jan 22, 2024 0.3550 0.3650 0.3150 0.3350 110,685 +0.01(+1.52%)
Jan 19, 2024 0.3250 0.3500 0.2750 0.3300 648,023 +0.01(+3.13%)
Jan 18, 2024 0.4350 0.4400 0.3050 0.3200 1,060,187 -0.12(-27.27%)
Jan 17, 2024 0.5100 0.5100 0.3800 0.4400 761,281 -0.06(-12.00%)
Jan 16, 2024 0.5600 0.5600 0.4900 0.5000 532,861 -0.02(-3.85%)
Jan 15, 2024 0.4800 0.5200 0.4700 0.5200 1,536,443 +0.05(+10.64%)
Jan 12, 2024 0.4400 0.4850 0.4400 0.4700 985,311 +0.05(+13.25%)
Jan 11, 2024 0.4000 0.4250 0.3900 0.4150 1,060,710 +0.01(+3.75%)
Jan 10, 2024 0.4000 0.4000 0.4000 0.4000 1,721,000 -0.01(-1.23%)
Jan 09, 2024 0.4050 0.4200 0.3900 0.4050 582,610 +0.01(+2.53%)
Jan 08, 2024 0.3700 0.3950 0.3600 0.3950 578,003 +0.05(+12.86%)
Jan 05, 2024 0.3500 0.3600 0.3500 0.3500 179,000 +0.00(+0.00%)
Jan 04, 2024 0.3550 0.3750 0.3500 0.3500 160,724 -0.03(-6.67%)
Jan 03, 2024 0.3000 0.4200 0.3000 0.3750 977,145 +0.08(+25.00%)
Jan 02, 2024 0.3000 0.3000 0.3000 0.3000 178,623 -0.02(-4.76%)
Dec 29, 2023 0.3150 0 -0.01(-1.56%)
Dec 28, 2023 0.3100 0.3200 0.3000 0.3200 88,210 +0.01(+3.23%)
Dec 27, 2023 0.3000 0.3100 0.3000 0.3100 70,297 +0.01(+3.33%)
Dec 22, 2023 0.3000 0 +0.03(+13.21%)
Dec 21, 2023 0.2600 0.2700 0.2600 0.2650 143,500 +0.02(+8.16%)
Dec 20, 2023 0.2250 0.2500 0.2250 0.2450 224,831 +0.02(+11.36%)
Dec 19, 2023 0.2150 0.2300 0.2150 0.2200 175,250 +0.02(+10.00%)
Dec 18, 2023 0.2050 0.2050 0.2000 0.2000 59,200 -0.00(-2.44%)
Dec 15, 2023 0.2100 0.2100 0.2050 0.2050 4,767 -0.02(-8.89%)
Dec 14, 2023 0.2400 0.2500 0.2250 0.2250 204,266 -0.02(-8.16%)
Dec 13, 2023 0.2000 0.2450 0.2000 0.2450 232,000 +0.04(+16.67%)
Dec 12, 2023 0.1900 0.2100 0.1900 0.2100 169,700 +0.01(+7.69%)
Dec 11, 2023 0.1900 0.1950 0.1900 0.1950 45,500 +0.00(+0.00%)
Dec 08, 2023 0.1950 0.1950 0.1950 0.1950 5,344 -0.01(-2.50%)
Dec 07, 2023 0.1800 0.2000 0.1800 0.2000 11,000 +0.01(+5.26%)
Dec 06, 2023 0.1950 0.2000 0.1900 0.1900 189,000 -0.01(-2.56%)
Dec 05, 2023 0.1950 0.1950 0.1950 0.1950 13,500 +0.00(+0.00%)
Dec 04, 2023 0.1900 0.2000 0.1850 0.1950 1,632,892 +0.01(+2.63%)
Dec 01, 2023 0.1950 0.1950 0.1850 0.1900 694,400 -0.01(-2.56%)
Nov 30, 2023 0.1950 0.1950 0.1950 0.1950 60,600 +0.01(+2.63%)
Nov 29, 2023 0.1800 0.1900 0.1800 0.1900 314,101 +0.00(+0.00%)
Nov 28, 2023 0.1850 0.2000 0.1850 0.1900 359,501 -0.01(-2.56%)
Nov 27, 2023 0.1850 0.2000 0.1850 0.1950 1,015,195 +0.01(+5.41%)
Nov 24, 2023 0.2100 0.2200 0.1850 0.1850 161,500 -0.02(-7.50%)
Nov 23, 2023 0.2100 0.2100 0.2000 0.2000 125,590 -0.00(-2.44%)
Nov 22, 2023 0.1900 0.2150 0.1800 0.2050 3,151,018 +0.02(+10.81%)
Nov 21, 2023 0.1850 0.1850 0.1750 0.1850 864,500 +0.00(+0.00%)
Nov 20, 2023 0.1750 0.1950 0.1750 0.1850 583,897 +0.01(+8.82%)
Nov 17, 2023 0.1650 0.1700 0.1600 0.1700 516,510 +0.01(+6.25%)
Nov 16, 2023 0.1600 0.1600 0.1600 0.1600 230,010 +0.01(+6.67%)
Nov 15, 2023 0.1400 0.1600 0.1400 0.1500 554,100 +0.01(+7.14%)
Nov 14, 2023 0.1400 0.1450 0.1400 0.1400 260,008 +0.01(+7.69%)
Nov 13, 2023 0.1300 0.1450 0.1300 0.1300 569,929 +0.00(+0.00%)
Nov 10, 2023 0.1150 0.1300 0.1100 0.1300 166,544 +0.01(+8.33%)
Nov 09, 2023 0.1100 0.1200 0.1100 0.1200 67,500 +0.00(+4.35%)
Nov 08, 2023 0.1150 0.1150 0.1150 0.1150 15,050 +0.00(+0.00%)
Nov 07, 2023 0.1100 0.1150 0.1100 0.1150 81,333 -0.00(-4.17%)
Nov 06, 2023 0.1050 0.1200 0.1050 0.1200 111,500 +0.01(+14.29%)
Nov 03, 2023 0.1050 0.1050 0.1050 0.1050 199,001 +0.00(+5.00%)
Nov 02, 2023 0.0950 0.1000 0.0850 0.1000 314,500 +0.01(+5.26%)
Oct 31, 2023 0.0950 0 +0.00(+0.00%)
Oct 30, 2023 0.1000 0.1000 0.0950 0.0950 115,550 -0.01(-5.00%)
Oct 27, 2023 0.0950 0.1000 0.0950 0.1000 153,035 +0.01(+5.26%)
Oct 26, 2023 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Oct 25, 2023 0.1050 0.1050 0.0950 0.1000 227,000 +0.00(+0.00%)
Oct 24, 2023 0.1000 0.1050 0.1000 0.1000 14,500 +0.00(+0.00%)
Oct 23, 2023 0.0950 0.1000 0.0950 0.1000 250,244 +0.01(+11.11%)
Oct 20, 2023 0.0750 0.0900 0.0750 0.0900 1,202,500 +0.01(+20.00%)
Oct 19, 2023 0.0700 0.0750 0.0700 0.0750 144,000 +0.01(+15.38%)
Oct 18, 2023 0.0650 0.0700 0.0650 0.0650 60,000 -0.01(-7.14%)
Oct 17, 2023 0.0750 0.0750 0.0700 0.0700 79,000 +0.00(+0.00%)
Oct 16, 2023 0.0900 0.0950 0.0600 0.0700 349,300 -0.01(-12.50%)
Oct 13, 2023 0.0650 0.0800 0.0650 0.0800 55,400 +0.02(+33.33%)
Oct 12, 2023 0.0550 0.0600 0.0550 0.0600 137,000 +0.00(+9.09%)
Oct 11, 2023 0.0500 0.0550 0.0500 0.0550 27,000 +0.00(+0.00%)
Oct 10, 2023 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Oct 06, 2023 0.0500 0 +0.00(+0.00%)
Oct 05, 2023 0.0550 0.0550 0.0500 0.0500 286,000 -0.00(-9.09%)
Oct 04, 2023 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0600 0.0550 0.0550 35,000 +0.00(+0.00%)
Oct 02, 2023 0.0550 0.0550 0.0550 0.0550 155,590 +0.00(+10.00%)
Sep 29, 2023 0.0600 0.0600 0.0500 0.0500 307,000 -0.01(-16.67%)
Sep 28, 2023 0.0650 0.0650 0.0600 0.0600 27,802 +0.00(+0.00%)
Sep 26, 2023 0.0600 0 -0.01(-7.69%)
Sep 25, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
Sep 22, 2023 0.0600 0.0600 0.0600 0.0600 841,000 +0.00(+0.00%)
Sep 21, 2023 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Sep 20, 2023 0.0650 0.0650 0.0650 0.0650 74,000 +0.00(+0.00%)
Sep 19, 2023 0.0700 0.0700 0.0650 0.0650 135,605 -0.01(-7.14%)
Sep 18, 2023 0.0650 0.0700 0.0650 0.0700 131,005 +0.00(+0.00%)
Sep 15, 2023 0.0700 0.0700 0.0600 0.0700 609,025 +0.00(+0.00%)
Sep 14, 2023 0.0750 0.0850 0.0700 0.0700 506,650 -0.00(-6.67%)
Sep 13, 2023 0.0650 0.0750 0.0650 0.0750 58,300 +0.01(+15.38%)
Sep 12, 2023 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Sep 11, 2023 0.0600 0.0650 0.0600 0.0650 559,000 +0.01(+8.33%)
Sep 08, 2023 0.0500 0.0600 0.0500 0.0600 56,250 +0.00(+9.09%)
Sep 07, 2023 0.0550 0.0550 0.0550 0.0550 68,500 +0.00(+0.00%)
Sep 06, 2023 0.0550 0.0550 0.0550 0.0550 193,000 +0.00(+0.00%)
Sep 05, 2023 0.0650 0.0650 0.0550 0.0550 239,766 -0.01(-15.38%)
Aug 31, 2023 0.0650 0 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Aug 29, 2023 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-7.14%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+7.69%)
Aug 25, 2023 0.0650 0.0650 0.0650 0.0650 49,000 +0.01(+8.33%)
Aug 24, 2023 0.0650 0.0650 0.0600 0.0600 137,000 -0.01(-7.69%)
Aug 23, 2023 0.0600 0.0650 0.0600 0.0650 80,000 +0.01(+8.33%)
Aug 22, 2023 0.0700 0.0700 0.0600 0.0600 202,000 -0.01(-14.29%)
Aug 21, 2023 0.0650 0.0700 0.0650 0.0700 145,000 +0.01(+7.69%)
Aug 18, 2023 0.0650 0.0650 0.0600 0.0650 615,350 +0.01(+8.33%)
Aug 17, 2023 0.0650 0.0700 0.0550 0.0600 139,457 -0.01(-7.69%)
Aug 16, 2023 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
Aug 15, 2023 0.0650 0.0700 0.0650 0.0700 4,400 +0.01(+7.69%)
Aug 14, 2023 0.0650 0.0650 0.0650 0.0650 28,000 +0.00(+0.00%)
Aug 11, 2023 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Aug 10, 2023 0.0650 0.0650 0.0650 0.0650 40,000 -0.01(-7.14%)
Aug 09, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0700 61,142 +0.00(+0.00%)
Aug 03, 2023 0.0700 0 +0.00(+0.00%)
Aug 02, 2023 0.0750 0.0750 0.0700 0.0700 16,100 +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.