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: ETL )

1.770 +0.090 (+5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jul 31, 2023 2.600 2.670 2.580 2.670 72,642 +0.04(+1.52%)
Jul 28, 2023 2.600 2.630 2.570 2.630 47,810 +0.03(+1.15%)
Jul 27, 2023 2.580 2.630 2.540 2.600 54,546 +0.04(+1.56%)
Jul 26, 2023 2.460 2.560 2.460 2.560 66,130 +0.09(+3.64%)
Jul 25, 2023 2.530 2.530 2.450 2.470 77,025 -0.05(-1.98%)
Jul 24, 2023 2.600 2.600 2.520 2.520 91,348 -0.08(-3.08%)
Jul 21, 2023 2.620 2.640 2.590 2.600 46,670 -0.02(-0.76%)
Jul 20, 2023 2.620 2.640 2.590 2.620 52,688 -0.01(-0.38%)
Jul 19, 2023 2.610 2.630 2.580 2.630 55,634 +0.01(+0.38%)
Jul 18, 2023 2.590 2.620 2.560 2.620 90,890 +0.07(+2.75%)
Jul 17, 2023 2.680 2.680 2.530 2.550 81,004 -0.12(-4.49%)
Jul 14, 2023 2.570 2.710 2.550 2.670 249,206 +0.10(+3.89%)
Jul 13, 2023 2.390 2.570 2.360 2.570 228,060 +0.18(+7.53%)
Jul 12, 2023 2.340 2.390 2.320 2.390 42,580 +0.06(+2.58%)
Jul 11, 2023 2.350 2.360 2.310 2.330 34,183 -0.01(-0.43%)
Jul 10, 2023 2.390 2.390 2.320 2.340 49,311 -0.05(-2.09%)
Jul 07, 2023 2.320 2.420 2.310 2.390 51,431 +0.08(+3.46%)
Jul 06, 2023 2.340 2.370 2.290 2.310 65,893 -0.05(-2.12%)
Jul 05, 2023 2.450 2.460 2.350 2.360 95,728 -0.10(-4.07%)
Jul 04, 2023 2.320 2.500 2.300 2.460 168,401 +0.15(+6.49%)
Jun 30, 2023 2.310 0 +0.17(+7.94%)
Jun 29, 2023 2.190 2.190 2.140 2.140 39,915 -0.04(-1.83%)
Jun 28, 2023 2.200 2.200 2.140 2.180 44,349 -0.01(-0.46%)
Jun 27, 2023 2.200 2.230 2.160 2.190 22,439 -0.02(-0.90%)
Jun 26, 2023 2.220 2.220 2.180 2.210 15,491 +0.02(+0.91%)
Jun 23, 2023 2.210 2.245 2.180 2.190 79,062 -0.04(-1.79%)
Jun 22, 2023 2.280 2.280 2.230 2.230 34,723 -0.04(-1.76%)
Jun 21, 2023 2.250 2.270 2.250 2.270 26,150 +0.03(+1.34%)
Jun 20, 2023 2.280 2.280 2.230 2.240 54,955 -0.05(-2.18%)
Jun 19, 2023 2.290 2.290 2.240 2.290 59,032 -0.02(-0.87%)
Jun 16, 2023 2.320 2.320 2.280 2.310 48,441 -0.02(-0.86%)
Jun 15, 2023 2.380 2.405 2.310 2.330 89,218 -0.07(-2.92%)
Jun 14, 2023 2.360 2.420 2.340 2.400 68,403 -0.02(-0.83%)
Jun 13, 2023 2.390 2.420 2.280 2.420 188,680 +0.08(+3.42%)
Jun 12, 2023 2.220 2.340 2.190 2.340 248,531 +0.14(+6.36%)
Jun 09, 2023 2.200 2.200 2.150 2.200 79,386 +0.03(+1.38%)
Jun 08, 2023 2.150 2.180 2.130 2.170 82,920 +0.00(+0.00%)
Jun 07, 2023 2.180 2.200 2.150 2.170 100,619 -0.01(-0.46%)
Jun 06, 2023 2.200 2.200 2.140 2.180 113,226 -0.03(-1.36%)
Jun 05, 2023 2.230 2.240 2.200 2.210 110,261 -0.02(-0.90%)
Jun 02, 2023 2.250 2.250 2.200 2.230 215,532 -0.02(-0.89%)
Jun 01, 2023 2.260 2.260 2.230 2.250 152,623 +0.01(+0.45%)
May 31, 2023 2.250 2.250 2.180 2.240 464,818 -0.20(-8.20%)
May 30, 2023 2.560 2.560 2.420 2.440 245,711 -0.12(-4.69%)
May 29, 2023 2.590 2.590 2.540 2.560 46,760 +0.03(+1.19%)
May 26, 2023 2.630 2.630 2.520 2.530 93,314 -0.04(-1.56%)
May 25, 2023 2.600 2.630 2.550 2.570 64,044 +0.02(+0.78%)
May 24, 2023 2.650 2.690 2.530 2.550 197,935 -0.14(-5.20%)
May 23, 2023 2.740 2.740 2.650 2.690 88,418 +0.01(+0.37%)
May 19, 2023 2.680 0 +0.03(+1.13%)
May 18, 2023 2.680 2.710 2.620 2.650 63,767 -0.03(-1.12%)
May 17, 2023 2.680 2.730 2.670 2.680 73,974 +0.00(+0.00%)
May 16, 2023 2.740 2.740 2.670 2.680 86,382 -0.07(-2.55%)
May 15, 2023 2.720 2.780 2.720 2.750 70,496 +0.04(+1.48%)
May 12, 2023 2.750 2.770 2.710 2.710 103,979 -0.04(-1.45%)
May 11, 2023 2.730 2.750 2.710 2.750 48,381 +0.03(+1.10%)
May 10, 2023 2.770 2.770 2.710 2.720 87,658 -0.01(-0.37%)
May 09, 2023 2.740 2.740 2.690 2.730 49,669 -0.01(-0.36%)
May 08, 2023 2.670 2.760 2.660 2.740 132,290 +0.07(+2.62%)
May 05, 2023 2.570 2.670 2.570 2.670 99,210 +0.11(+4.30%)
May 04, 2023 2.590 2.600 2.510 2.560 119,230 -0.06(-2.29%)
May 03, 2023 2.660 2.680 2.600 2.620 53,810 +0.00(+0.00%)
May 02, 2023 2.570 2.650 2.550 2.620 135,194 +0.09(+3.56%)
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.