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 )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 1:46 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 0.0900 0.0900 0.0900 0.0900 72,687 +0.00(+0.00%)
May 30, 2024 0.0900 0.0900 0.0800 0.0900 77,000 +0.00(+0.00%)
May 29, 2024 0.0950 0.0950 0.0850 0.0900 190,000 +0.00(+0.00%)
May 28, 2024 0.0950 0.0950 0.0850 0.0900 55,850 -0.01(-5.26%)
May 27, 2024 0.0950 0.0950 0.0950 0.0950 28,000 +0.00(+0.00%)
May 24, 2024 0.0950 0.0950 0.0950 0.0950 25,500 +0.00(+0.00%)
May 23, 2024 0.0950 0.0950 0.0950 0.0950 260,619 -0.01(-5.00%)
May 22, 2024 0.1050 0.1050 0.1000 0.1000 211,155 -0.00(-4.76%)
May 21, 2024 0.1100 0.1100 0.1050 0.1050 243,359 -0.01(-4.55%)
May 17, 2024 0.1100 0 +0.01(+10.00%)
May 14, 2024 0.1000 0 -0.00(-4.76%)
May 13, 2024 0.1000 0.1050 0.1000 0.1050 72,548 +0.00(+5.00%)
May 10, 2024 0.0900 0.1000 0.0900 0.1000 189,500 +0.01(+11.11%)
May 09, 2024 0.0800 0.0900 0.0800 0.0900 353,135 +0.01(+20.00%)
May 08, 2024 0.0900 0.0900 0.0750 0.0750 1,000,400 -0.01(-16.67%)
May 07, 2024 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
May 06, 2024 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
May 03, 2024 0.0900 0.0900 0.0900 0.0900 14,333 +0.00(+0.00%)
May 02, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
May 01, 2024 0.1000 0.1000 0.0850 0.0850 270,010 -0.01(-10.53%)
Apr 30, 2024 0.0900 0.1000 0.0900 0.0950 16,500 -0.01(-5.00%)
Apr 29, 2024 0.0950 0.1000 0.0950 0.1000 277,623 +0.00(+0.00%)
Apr 26, 2024 0.1000 0.1000 0.1000 0.1000 15,000 +0.01(+5.26%)
Apr 25, 2024 0.0950 0.1000 0.0950 0.0950 76,000 +0.00(+0.00%)
Apr 24, 2024 0.1000 0.1000 0.0950 0.0950 38,500 -0.01(-9.52%)
Apr 23, 2024 0.1000 0.1050 0.0950 0.1050 203,500 +0.01(+10.53%)
Apr 22, 2024 0.1000 0.1000 0.0950 0.0950 45,486 -0.01(-9.52%)
Apr 19, 2024 0.1100 0.1100 0.1050 0.1050 31,500 -0.01(-4.55%)
Apr 18, 2024 0.1150 0.1150 0.0950 0.1100 169,000 +0.00(+0.00%)
Apr 17, 2024 0.1100 0.1150 0.1100 0.1100 360,500 +0.00(+0.00%)
Apr 16, 2024 0.1100 0.1150 0.1100 0.1100 179,500 -0.01(-4.35%)
Apr 15, 2024 0.1150 0.1150 0.1050 0.1150 422,725 -0.01(-8.00%)
Apr 12, 2024 0.1350 0.1350 0.1150 0.1250 466,050 -0.02(-10.71%)
Apr 11, 2024 0.1200 0.1400 0.1150 0.1400 761,473 +0.02(+16.67%)
Apr 10, 2024 0.1150 0.1300 0.1150 0.1200 866,687 +0.00(+4.35%)
Apr 09, 2024 0.1100 0.1150 0.1050 0.1150 205,400 +0.01(+4.55%)
Apr 08, 2024 0.1050 0.1100 0.1050 0.1100 48,000 +0.01(+10.00%)
Apr 05, 2024 0.1000 0.1000 0.1000 0.1000 249,000 +0.00(+0.00%)
Apr 04, 2024 0.1000 0.1000 0.1000 0.1000 41,496 -0.00(-4.76%)
Apr 03, 2024 0.0950 0.1050 0.0900 0.1050 97,500 +0.00(+5.00%)
Apr 02, 2024 0.1000 0.1000 0.0950 0.1000 90,000 -0.01(-9.09%)
Apr 01, 2024 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Mar 28, 2024 0.1000 0 +0.01(+5.26%)
Mar 27, 2024 0.1050 0.1050 0.0950 0.0950 193,400 -0.01(-9.52%)
Mar 26, 2024 0.1100 0.1100 0.1050 0.1050 333,500 +0.00(+0.00%)
Mar 25, 2024 0.0800 0.1200 0.0800 0.1050 1,195,622 +0.02(+23.53%)
Mar 22, 2024 0.0700 0.0850 0.0700 0.0850 395,030 +0.01(+21.43%)
Mar 21, 2024 0.0600 0.0700 0.0600 0.0700 145,000 +0.01(+16.67%)
Mar 20, 2024 0.0650 0.0650 0.0600 0.0600 71,234 -0.01(-7.69%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0650 0.0650 0.0650 171,000 +0.00(+0.00%)
Mar 15, 2024 0.0650 0.0700 0.0650 0.0650 108,023 +0.00(+0.00%)
Mar 13, 2024 0.0650 0.0650 1,089 +0.00(+0.00%)
Mar 12, 2024 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
Mar 11, 2024 0.0650 0.0650 0.0650 0.0650 264,855 -0.01(-7.14%)
Mar 08, 2024 0.0700 0.0700 0.0650 0.0700 455,200 +0.01(+7.69%)
Mar 07, 2024 0.0700 0.0700 0.0650 0.0650 18,756 +0.00(+0.00%)
Mar 06, 2024 0.0650 0.0650 0.0650 0.0650 172,000 +0.00(+0.00%)
Mar 05, 2024 0.0650 0.0650 0.0650 0.0650 50,000 +0.01(+8.33%)
Mar 04, 2024 0.0600 0.0600 0.0600 0.0600 38,000 +0.00(+0.00%)
Mar 01, 2024 0.0750 0.0750 0.0550 0.0600 447,110 -0.01(-7.69%)
Feb 29, 2024 0.0650 0.0650 0.0650 0.0650 144,500 +0.01(+8.33%)
Feb 28, 2024 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 27, 2024 0.0650 0.0650 0.0600 0.0600 104,000 -0.01(-7.69%)
Feb 26, 2024 0.0700 0.0700 0.0600 0.0650 202,000 -0.01(-13.33%)
Feb 23, 2024 0.0600 0.0750 0.0600 0.0750 391,530 +0.01(+25.00%)
Feb 22, 2024 0.0500 0.0650 0.0500 0.0600 2,399,000 +0.01(+20.00%)
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Feb 20, 2024 0.0500 0.0500 0.0500 0.0500 316,500 -0.00(-9.09%)
Feb 16, 2024 0.0550 0 -0.00(-8.33%)
Feb 15, 2024 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-7.69%)
Feb 14, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Feb 12, 2024 0.0600 0 +0.00(+0.00%)
Feb 09, 2024 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Feb 08, 2024 0.0650 0.0650 0.0600 0.0600 3,750 +0.00(+0.00%)
Feb 07, 2024 0.0650 0.0650 0.0600 0.0600 112,005 -0.01(-14.29%)
Feb 06, 2024 0.0650 0.0700 0.0650 0.0700 115,900 +0.01(+7.69%)
Feb 05, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Feb 02, 2024 0.0650 0.0650 0.0600 0.0600 51,915 -0.01(-7.69%)
Feb 01, 2024 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Jan 31, 2024 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Jan 30, 2024 0.0700 0.0700 0.0700 0.0700 5,085 +0.01(+7.69%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 79,665 +0.00(+0.00%)
Jan 26, 2024 0.0700 0.0700 0.0650 0.0650 14,000 +0.00(+0.00%)
Jan 25, 2024 0.0650 0.0650 0.0650 0.0650 8,002 -0.01(-7.14%)
Jan 24, 2024 0.0700 0.0700 0.0600 0.0700 225,023 +0.00(+0.00%)
Jan 23, 2024 0.0700 0.0700 0.0700 0.0700 28,500 -0.00(-6.67%)
Jan 22, 2024 0.0700 0.0750 0.0700 0.0750 70,000 -0.01(-6.25%)
Jan 19, 2024 0.0750 0.0800 0.0750 0.0800 168,040 +0.01(+6.67%)
Jan 18, 2024 0.0750 0.0750 0.0750 0.0750 1,035 -0.01(-6.25%)
Jan 17, 2024 0.0800 0.0800 0.0700 0.0800 126,100 +0.00(+0.00%)
Jan 16, 2024 0.0800 0.0800 0.0800 0.0800 19,000 +0.01(+6.67%)
Jan 15, 2024 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jan 12, 2024 0.0750 0.0800 0.0750 0.0750 81,000 +0.00(+0.00%)
Jan 11, 2024 0.0800 0.0800 0.0750 0.0750 18,001 -0.01(-6.25%)
Jan 10, 2024 0.0750 0.0800 0.0750 0.0800 5,100 +0.01(+6.67%)
Jan 09, 2024 0.0850 0.0850 0.0750 0.0750 117,775 -0.01(-6.25%)
Jan 08, 2024 0.0850 0.0850 0.0800 0.0800 35,850 -0.01(-11.11%)
Jan 05, 2024 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Jan 04, 2024 0.0900 0.0900 0.0800 0.0850 4,304 +0.00(+0.00%)
Jan 03, 2024 0.0850 0.0850 0.0850 0.0850 19,052 +0.00(+0.00%)
Jan 02, 2024 0.0850 0.0850 0.0850 0.0850 48,000 +0.01(+6.25%)
Dec 29, 2023 0.0800 0 +0.01(+14.29%)
Dec 28, 2023 0.0750 0.0750 0.0700 0.0700 176,000 +0.00(+0.00%)
Dec 27, 2023 0.0750 0.0750 0.0650 0.0700 299,672 -0.00(-6.67%)
Dec 22, 2023 0.0750 0 +0.01(+25.00%)
Dec 21, 2023 0.0650 0.0700 0.0600 0.0600 184,200 -0.01(-7.69%)
Dec 20, 2023 0.0700 0.0700 0.0650 0.0650 3,050 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Dec 18, 2023 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 15, 2023 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Dec 14, 2023 0.0650 0.0700 0.0650 0.0700 57,005 +0.01(+7.69%)
Dec 13, 2023 0.0700 0.0700 0.0600 0.0650 117,000 -0.01(-7.14%)
Dec 12, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Dec 08, 2023 0.0650 0.0700 0.0600 0.0700 111,000 +0.01(+16.67%)
Dec 06, 2023 0.0600 0 +0.00(+0.00%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 67,000 -0.01(-7.69%)
Dec 04, 2023 0.0600 0.0650 0.0600 0.0650 134,076 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0700 0.0600 0.0650 9,000 +0.00(+0.00%)
Nov 30, 2023 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
Nov 29, 2023 0.0650 0.0650 0.0650 0.0650 42,325 +0.00(+0.00%)
Nov 28, 2023 0.0650 0.0650 0.0650 0.0650 14,205 -0.01(-7.14%)
Nov 27, 2023 0.0750 0.0750 0.0650 0.0700 39,250 +0.00(+0.00%)
Nov 24, 2023 0.0750 0.0750 0.0700 0.0700 30,547 -0.00(-6.67%)
Nov 23, 2023 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 0.0750 0.0600 0.0750 34,400 +0.01(+25.00%)
Nov 21, 2023 0.0650 0.0650 0.0600 0.0600 189,750 +0.00(+0.00%)
Nov 20, 2023 0.0650 0.0650 0.0600 0.0600 60,593 -0.01(-7.69%)
Nov 17, 2023 0.0650 0.0650 0.0650 0.0650 58,008 +0.00(+0.00%)
Nov 16, 2023 0.0650 0.0650 0.0650 0.0650 33,852 -0.01(-7.14%)
Nov 15, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 13, 2023 0.0700 0.0700 0.0650 0.0700 130,000 -0.00(-6.67%)
Nov 10, 2023 0.0750 0.0750 0.0750 0.0750 126,000 +0.00(+0.00%)
Nov 09, 2023 0.0750 0.0750 0.0750 0.0750 16,017 +0.00(+0.00%)
Nov 08, 2023 0.0700 0.0850 0.0700 0.0750 337,500 +0.01(+15.38%)
Nov 07, 2023 0.0700 0.0700 0.0650 0.0650 227,020 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0650 0.0600 0.0650 497,561 +0.00(+0.00%)
Nov 03, 2023 0.0700 0.0700 0.0650 0.0650 589,462 -0.01(-7.14%)
Nov 02, 2023 0.0800 0.0800 0.0700 0.0700 208,200 -0.01(-12.50%)
Nov 01, 2023 0.0750 0.0800 0.0750 0.0800 69,025 +0.00(+0.00%)
Oct 31, 2023 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Oct 30, 2023 0.0850 0.0850 0.0750 0.0800 35,000 -0.01(-5.88%)
Oct 27, 2023 0.0950 0.0950 0.0800 0.0850 305,383 -0.00(-5.56%)
Oct 26, 2023 0.0900 0.0900 0.0900 0.0900 16,146 -0.01(-5.26%)
Oct 25, 2023 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Oct 24, 2023 0.0950 0.0950 0.0950 0.0950 85,754 +0.01(+5.56%)
Oct 23, 2023 0.0950 0.0950 0.0900 0.0900 184,590 -0.01(-5.26%)
Oct 20, 2023 0.0950 0.0950 0.0950 0.0950 97,000 +0.01(+5.56%)
Oct 19, 2023 0.0950 0.0950 0.0900 0.0900 4,600 -0.01(-5.26%)
Oct 18, 2023 0.0950 0.0950 0.0950 0.0950 1,003 +0.01(+5.56%)
Oct 17, 2023 0.0900 0.0950 0.0900 0.0900 49,000 +0.00(+0.00%)
Oct 16, 2023 0.0900 0.0900 0.0900 0.0900 4,300 +0.00(+0.00%)
Oct 13, 2023 0.0950 0.0950 0.0900 0.0900 43,020 -0.01(-5.26%)
Oct 12, 2023 0.0950 0.0950 0.0900 0.0950 91,298 +0.00(+0.00%)
Oct 11, 2023 0.1000 0.1000 0.0950 0.0950 26,020 -0.01(-5.00%)
Oct 10, 2023 0.1050 0.1050 0.1000 0.1000 6,003 +0.00(+0.00%)
Oct 06, 2023 0.1000 0 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1100 0.1000 0.1000 88,004 -0.01(-13.04%)
Oct 04, 2023 0.1250 0.1250 0.1150 0.1150 273,225 -0.01(-11.54%)
Oct 03, 2023 0.1250 0.1300 0.1250 0.1300 138,500 +0.00(+0.00%)
Oct 02, 2023 0.1300 0.1300 0.1300 0.1300 20,669 +0.00(+0.00%)
Sep 29, 2023 0.1300 0.1300 0.1300 0.1300 126,400 +0.00(+0.00%)
Sep 28, 2023 0.1300 0.1300 0.1300 0.1300 25,003 +0.00(+0.00%)
Sep 27, 2023 0.1400 0.1400 0.1250 0.1300 111,904 -0.01(-7.14%)
Sep 26, 2023 0.1400 0.1400 0.1300 0.1400 86,000 +0.00(+0.00%)
Sep 25, 2023 0.1400 0.1400 0.1400 0.1400 60,381 -0.00(-3.45%)
Sep 22, 2023 0.1450 0.1450 0.1400 0.1450 48,000 +0.00(+0.00%)
Sep 21, 2023 0.1400 0.1450 0.1350 0.1450 75,785 +0.00(+0.00%)
Sep 20, 2023 0.1400 0.1600 0.1400 0.1450 161,010 -0.01(-3.33%)
Sep 19, 2023 0.1550 0.1550 0.1450 0.1500 17,700 -0.01(-6.25%)
Sep 18, 2023 0.1600 0.1600 0.1500 0.1600 55,202 +0.01(+3.23%)
Sep 15, 2023 0.1700 0.1700 0.1550 0.1550 254,554 -0.02(-11.43%)
Sep 14, 2023 0.1750 0.1800 0.1700 0.1750 286,700 +0.00(+0.00%)
Sep 13, 2023 0.1650 0.1850 0.1600 0.1750 848,314 +0.02(+12.90%)
Sep 12, 2023 0.1650 0.1650 0.1500 0.1550 131,110 -0.01(-6.06%)
Sep 11, 2023 0.1700 0.1700 0.1650 0.1650 102,500 +0.00(+0.00%)
Sep 08, 2023 0.1750 0.1850 0.1650 0.1650 248,577 -0.01(-5.71%)
Sep 07, 2023 0.1750 0.1750 0.1700 0.1750 89,501 -0.01(-2.78%)
Sep 06, 2023 0.1800 0.1850 0.1800 0.1800 348,831 +0.00(+0.00%)
Sep 05, 2023 0.1700 0.1800 0.1650 0.1800 162,944 +0.01(+2.86%)
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.