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

(NY: GNS )

0.2850 +0.0090 (+3.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2022 2.510 2.720 2.423 2.650 444,792 +0.13(+5.16%)
Aug 30, 2022 2.700 2.700 2.460 2.520 167,820 -0.11(-4.18%)
Aug 29, 2022 2.560 2.660 2.350 2.630 253,067 +0.01(+0.38%)
Aug 26, 2022 2.860 2.860 2.600 2.620 127,212 -0.07(-2.60%)
Aug 25, 2022 3.050 3.050 2.600 2.690 325,736 -0.23(-7.88%)
Aug 24, 2022 3.570 3.660 2.710 2.920 651,593 -0.67(-18.66%)
Aug 23, 2022 5.110 5.305 3.230 3.590 704,350 -1.58(-30.56%)
Aug 22, 2022 7.430 7.430 4.900 5.170 429,934 -2.58(-33.29%)
Aug 19, 2022 9.900 11.80 7.070 7.750 1,213,705 -0.76(-8.93%)
Aug 18, 2022 6.520 10.59 6.450 8.510 607,332 +2.13(+33.39%)
Aug 17, 2022 6.220 6.900 6.220 6.380 189,589 +0.12(+1.92%)
Aug 16, 2022 6.030 6.420 5.650 6.260 246,567 +0.32(+5.39%)
Aug 15, 2022 5.370 5.970 5.270 5.940 132,696 +0.76(+14.67%)
Aug 12, 2022 4.850 5.400 4.780 5.180 200,764 +0.29(+5.93%)
Aug 11, 2022 4.760 5.170 4.600 4.890 190,810 +0.16(+3.38%)
Aug 10, 2022 4.000 5.100 3.943 4.730 379,139 +0.74(+18.55%)
Aug 09, 2022 3.900 4.260 3.800 3.990 155,777 +0.02(+0.50%)
Aug 08, 2022 3.860 4.240 3.770 3.970 132,606 +0.08(+2.06%)
Aug 05, 2022 4.080 4.230 3.770 3.890 146,278 -0.28(-6.71%)
Aug 04, 2022 4.090 4.300 3.900 4.170 117,561 +0.28(+7.20%)
Aug 03, 2022 3.940 4.440 3.710 3.890 370,298 -0.09(-2.26%)
Aug 02, 2022 3.900 4.190 3.560 3.980 174,041 +0.03(+0.76%)
Aug 01, 2022 3.810 4.360 3.810 3.950 172,587 +0.05(+1.28%)
Jul 29, 2022 4.020 4.100 3.550 3.900 446,047 -0.08(-2.01%)
Jul 28, 2022 3.750 4.620 3.490 3.980 482,414 +0.16(+4.19%)
Jul 27, 2022 4.170 4.360 3.450 3.820 260,525 -0.34(-8.17%)
Jul 26, 2022 4.850 5.000 4.110 4.160 376,255 -0.63(-13.15%)
Jul 25, 2022 5.400 5.490 4.700 4.790 280,285 -0.56(-10.47%)
Jul 22, 2022 5.700 5.860 5.350 5.350 324,736 -0.41(-7.12%)
Jul 21, 2022 5.460 5.850 5.460 5.760 331,433 +0.21(+3.78%)
Jul 20, 2022 5.450 5.650 5.350 5.550 340,825 +0.06(+1.09%)
Jul 19, 2022 5.580 5.780 5.310 5.490 337,067 -0.12(-2.14%)
Jul 18, 2022 5.660 6.030 5.500 5.610 606,951 +0.05(+0.90%)
Jul 15, 2022 5.970 6.290 5.360 5.560 295,682 -0.40(-6.71%)
Jul 14, 2022 5.860 6.230 5.830 5.960 566,058 +0.06(+1.02%)
Jul 13, 2022 6.050 6.380 5.860 5.900 609,808 -0.20(-3.28%)
Jul 12, 2022 5.960 6.250 5.750 6.100 571,946 +0.25(+4.27%)
Jul 11, 2022 5.990 6.688 5.710 5.850 254,417 -0.15(-2.50%)
Jul 08, 2022 6.410 6.750 5.900 6.000 376,558 -0.47(-7.26%)
Jul 07, 2022 6.190 6.640 5.870 6.470 440,102 +0.51(+8.56%)
Jul 06, 2022 6.110 6.600 5.910 5.960 433,241 -0.23(-3.72%)
Jul 05, 2022 5.870 6.340 5.850 6.190 434,924 +0.22(+3.69%)
Jul 01, 2022 5.790 5.970 5.780 5.970 414,347 +0.07(+1.19%)
Jun 30, 2022 5.880 6.120 5.770 5.900 437,556 +0.00(+0.00%)
Jun 29, 2022 6.460 6.470 5.680 5.900 160,918 -0.43(-6.79%)
Jun 28, 2022 6.550 6.690 6.240 6.330 250,221 -0.19(-2.91%)
Jun 27, 2022 6.280 6.990 6.010 6.520 357,527 -0.03(-0.46%)
Jun 24, 2022 10.26 10.47 6.230 6.550 426,419 -3.01(-31.49%)
Jun 23, 2022 11.06 11.10 9.390 9.560 326,793 -1.12(-10.49%)
Jun 22, 2022 10.56 10.97 10.17 10.68 115,077 +0.12(+1.14%)
Jun 21, 2022 9.790 10.95 9.790 10.56 182,376 +0.88(+9.09%)
Jun 17, 2022 9.170 9.690 9.170 9.680 22,295 +0.56(+6.14%)
Jun 16, 2022 9.090 9.370 8.900 9.120 63,913 -0.21(-2.25%)
Jun 15, 2022 9.550 9.570 8.900 9.330 66,883 -0.08(-0.85%)
Jun 14, 2022 8.340 9.420 8.012 9.410 143,597 +1.00(+11.89%)
Jun 13, 2022 8.410 0 +0.08(+0.96%)
Jun 10, 2022 8.090 8.510 8.090 8.330 37,428 +0.06(+0.73%)
Jun 09, 2022 8.690 9.132 7.850 8.270 143,417 -0.48(-5.49%)
Jun 08, 2022 9.000 9.089 8.606 8.750 118,347 +0.28(+3.31%)
Jun 07, 2022 8.520 8.700 8.100 8.470 175,919 +0.14(+1.68%)
Jun 06, 2022 8.410 8.510 8.140 8.330 127,202 -0.02(-0.24%)
Jun 03, 2022 7.580 8.565 7.580 8.350 106,649 +0.55(+7.05%)
Jun 02, 2022 7.490 8.090 7.270 7.800 38,724 +0.09(+1.17%)
Jun 01, 2022 8.070 8.120 7.090 7.710 99,879 -0.50(-6.09%)
May 31, 2022 8.480 9.220 7.750 8.210 741,082 +0.47(+6.07%)
May 27, 2022 7.580 8.000 7.400 7.740 62,899 -0.06(-0.77%)
May 26, 2022 6.880 7.890 6.640 7.800 237,441 +1.06(+15.73%)
May 25, 2022 6.220 6.820 6.190 6.740 127,363 +0.57(+9.24%)
May 24, 2022 5.900 6.220 5.900 6.170 72,525 +0.18(+3.01%)
May 23, 2022 6.050 6.120 5.990 5.990 12,932 -0.11(-1.80%)
May 20, 2022 6.630 6.640 5.790 6.100 1,166,871 -0.30(-4.69%)
May 19, 2022 5.860 6.660 5.790 6.400 1,205,967 +0.55(+9.40%)
May 18, 2022 5.880 6.190 5.850 5.850 30,620 -0.15(-2.50%)
May 17, 2022 5.990 6.040 5.800 6.000 178,095 +0.00(+0.00%)
May 16, 2022 5.880 6.070 5.810 6.000 54,078 +0.06(+1.01%)
May 13, 2022 5.810 6.000 5.810 5.940 58,270 +0.13(+2.24%)
May 11, 2022 5.810 0 +0.11(+1.89%)
May 10, 2022 5.700 6.050 5.660 5.702 544,028 -0.04(-0.66%)
May 09, 2022 5.740 6.010 5.700 5.740 338,980 -0.01(-0.17%)
May 06, 2022 5.660 5.910 5.070 5.750 216,045 +0.10(+1.77%)
May 05, 2022 5.930 6.350 5.550 5.650 582,136 -0.34(-5.68%)
May 04, 2022 6.080 7.000 5.820 5.990 1,083,038 -0.22(-3.54%)
May 03, 2022 5.710 6.410 5.620 6.210 2,279,766 +0.50(+8.76%)
May 02, 2022 5.640 5.914 5.370 5.710 304,848 -0.25(-4.19%)
Apr 28, 2022 5.960 0 -0.16(-2.61%)
Apr 27, 2022 6.120 0 +0.31(+5.34%)
Apr 26, 2022 5.650 6.533 5.650 5.810 549,294 -0.16(-2.68%)
Apr 25, 2022 5.970 6.130 5.540 5.970 249,537 -0.26(-4.18%)
Apr 22, 2022 5.640 7.457 5.640 6.230 3,162,173 +0.46(+7.98%)
Apr 21, 2022 5.860 6.230 5.660 5.770 463,394 -0.03(-0.52%)
Apr 20, 2022 6.030 6.310 5.700 5.800 518,305 -0.27(-4.45%)
Apr 19, 2022 6.400 6.480 5.850 6.070 441,825 -0.28(-4.41%)
Apr 18, 2022 6.650 7.140 6.080 6.350 1,112,275 -1.60(-20.13%)
Apr 14, 2022 19.57 20.94 6.600 7.950 6,734,835 -11.48(-59.08%)
Apr 13, 2022 28.86 34.98 18.50 19.43 3,384,932 -11.07(-36.30%)
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.