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: STER )

0.2600 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 3, 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 03, 2024 0.2650 0.2700 0.2600 0.2600 16,381 -0.01(-1.89%)
May 31, 2024 0.2700 0.2800 0.2650 0.2650 46,732 -0.01(-1.85%)
May 30, 2024 0.2750 0.3000 0.2700 0.2700 50,250 -0.01(-3.57%)
May 29, 2024 0.2750 0.2950 0.2750 0.2800 47,500 +0.00(+0.00%)
May 28, 2024 0.2800 0.2800 0.2600 0.2800 74,085 +0.00(+0.72%)
May 27, 2024 0.2500 0.3100 0.2500 0.2780 144,362 +0.06(+26.36%)
May 24, 2024 0.2600 0.2600 0.2200 0.2200 253,346 -0.03(-12.00%)
May 23, 2024 0.2200 0.2800 0.2200 0.2500 447,008 -0.03(-10.71%)
May 07, 2024 0.2800 0 +0.01(+1.82%)
May 06, 2024 0.3000 0.3000 0.2750 0.2750 66,047 -0.02(-8.33%)
May 03, 2024 0.2900 0.3000 0.2800 0.3000 16,000 +0.02(+5.26%)
May 02, 2024 0.3050 0.3050 0.2850 0.2850 10,209 -0.01(-1.72%)
May 01, 2024 0.3100 0.3100 0.2900 0.2900 27,060 +0.00(+0.00%)
Apr 30, 2024 0.3250 0.3250 0.2800 0.2900 188,900 -0.03(-7.94%)
Apr 29, 2024 0.3350 0.3350 0.2950 0.3150 126,558 +0.01(+1.61%)
Apr 26, 2024 0.3400 0.3400 0.3100 0.3100 59,405 -0.02(-4.62%)
Apr 25, 2024 0.3200 0.3250 0.3200 0.3250 10,000 -0.02(-4.41%)
Apr 24, 2024 0.3100 0.3500 0.3100 0.3400 132,040 +0.04(+11.48%)
Apr 23, 2024 0.3050 0.3100 0.3050 0.3050 221,702 -0.02(-4.69%)
Apr 22, 2024 0.3050 0.3400 0.3050 0.3200 15,764 -0.01(-3.03%)
Apr 19, 2024 0.3400 0.3450 0.3300 0.3300 28,500 -0.01(-2.94%)
Apr 18, 2024 0.3000 0.3400 0.2900 0.3400 43,740 +0.04(+13.33%)
Apr 17, 2024 0.3200 0.3250 0.2650 0.3000 29,263 -0.02(-6.25%)
Apr 16, 2024 0.3200 0.3200 0.2800 0.3200 107,960 +0.00(+0.00%)
Apr 15, 2024 0.2950 0.3500 0.2950 0.3200 55,510 +0.00(+0.00%)
Apr 12, 2024 0.3200 0.3400 0.3050 0.3200 85,965 +0.00(+0.00%)
Apr 11, 2024 0.3650 0.3700 0.3050 0.3200 348,840 -0.07(-17.95%)
Apr 10, 2024 0.3000 0.4000 0.2900 0.3900 349,947 +0.10(+34.48%)
Apr 09, 2024 0.2150 0.3100 0.2150 0.2900 442,930 +0.08(+38.10%)
Apr 08, 2024 0.2250 0.2250 0.2000 0.2100 92,695 -0.01(-2.33%)
Apr 05, 2024 0.2200 0.2250 0.2100 0.2150 122,240 +0.01(+2.38%)
Apr 04, 2024 0.2700 0.2700 0.2100 0.2100 102,773 -0.06(-20.75%)
Apr 03, 2024 0.2750 0.2950 0.2650 0.2650 80,818 -0.02(-5.36%)
Apr 02, 2024 0.2950 0.2950 0.2800 0.2800 121,162 -0.01(-5.08%)
Apr 01, 2024 0.2850 0.3000 0.2850 0.2950 22,000 +0.01(+1.72%)
Mar 28, 2024 0.2900 0 -0.01(-3.33%)
Mar 27, 2024 0.3100 0.3350 0.3000 0.3000 60,501 -0.02(-6.25%)
Mar 26, 2024 0.3200 0.3250 0.2750 0.3200 137,781 +0.00(+0.00%)
Mar 25, 2024 0.3300 0.3300 0.3200 0.3200 4,014 -0.01(-3.03%)
Mar 22, 2024 0.3300 0.3400 0.3200 0.3300 108,240 +0.00(+0.00%)
Mar 21, 2024 0.3450 0.3450 0.3250 0.3300 124,001 -0.01(-2.94%)
Mar 20, 2024 0.3400 0.3500 0.3100 0.3400 186,852 +0.00(+0.00%)
Mar 19, 2024 0.3600 0.3700 0.3300 0.3400 95,884 -0.03(-9.33%)
Mar 18, 2024 0.3700 0.3800 0.3500 0.3750 85,500 +0.01(+2.74%)
Mar 15, 2024 0.3700 0.4500 0.3350 0.3650 218,591 +0.02(+7.35%)
Mar 14, 2024 0.3800 0.3800 0.3400 0.3400 28,510 -0.05(-12.82%)
Mar 13, 2024 0.3350 0.3900 0.3150 0.3900 126,233 +0.05(+15.38%)
Mar 12, 2024 0.3400 0.3500 0.3150 0.3380 382,010 -0.00(-0.59%)
Mar 11, 2024 0.3550 0.3850 0.3400 0.3400 119,112 -0.01(-2.86%)
Mar 08, 2024 0.3900 0.4050 0.3450 0.3500 144,472 -0.01(-2.78%)
Mar 07, 2024 0.3600 0.4000 0.3500 0.3600 79,985 +0.00(+0.00%)
Mar 06, 2024 0.3700 0.3900 0.3500 0.3600 176,678 -0.03(-6.49%)
Mar 05, 2024 0.4300 0.4400 0.3850 0.3850 95,795 -0.05(-11.49%)
Mar 04, 2024 0.4600 0.4750 0.4350 0.4350 113,198 -0.02(-3.33%)
Mar 01, 2024 0.4200 0.4700 0.4200 0.4500 381,139 +0.03(+7.14%)
Feb 29, 2024 0.4100 0.4300 0.3900 0.4200 175,376 +0.01(+3.70%)
Feb 28, 2024 0.4150 0.4150 0.3750 0.4050 166,592 -0.00(-1.22%)
Feb 27, 2024 0.3400 0.4250 0.3400 0.4100 569,690 +0.07(+20.59%)
Feb 26, 2024 0.3400 0.3450 0.3350 0.3400 24,877 +0.01(+3.03%)
Feb 23, 2024 0.3400 0.3500 0.3300 0.3300 53,320 -0.01(-4.35%)
Feb 22, 2024 0.3450 0.3450 0.3350 0.3450 32,550 +0.00(+1.47%)
Feb 21, 2024 0.3500 0.3550 0.3300 0.3400 102,000 -0.01(-2.86%)
Feb 20, 2024 0.3600 0.3600 0.3500 0.3500 79,916 -0.01(-1.41%)
Feb 16, 2024 0.3550 0 +0.01(+1.43%)
Feb 15, 2024 0.3300 0.3500 0.3200 0.3500 141,260 +0.02(+6.06%)
Feb 14, 2024 0.3000 0.3400 0.3000 0.3300 68,797 +0.03(+10.00%)
Feb 13, 2024 0.3350 0.3350 0.3000 0.3000 57,702 -0.04(-10.45%)
Feb 12, 2024 0.3350 0.3400 0.3000 0.3350 99,630 +0.01(+1.52%)
Feb 09, 2024 0.3500 0.3650 0.3150 0.3300 315,562 -0.01(-4.35%)
Feb 08, 2024 0.3350 0.3450 0.3050 0.3450 61,543 +0.03(+11.29%)
Feb 07, 2024 0.3200 0.3250 0.2950 0.3100 77,500 -0.02(-4.62%)
Feb 06, 2024 0.3500 0.3500 0.2950 0.3250 246,631 -0.03(-8.45%)
Feb 05, 2024 0.3800 0.3800 0.3450 0.3550 23,711 -0.03(-6.58%)
Feb 02, 2024 0.3600 0.3800 0.3500 0.3800 262,838 +0.03(+7.04%)
Feb 01, 2024 0.3450 0.3600 0.3400 0.3550 106,459 +0.01(+4.41%)
Jan 31, 2024 0.2900 0.3900 0.2850 0.3400 575,829 +0.05(+17.24%)
Jan 30, 2024 0.2650 0.2900 0.2650 0.2900 120,995 +0.03(+11.54%)
Jan 29, 2024 0.2400 0.2700 0.2400 0.2600 119,913 +0.00(+0.00%)
Jan 26, 2024 0.2950 0.2950 0.2600 0.2600 331,324 -0.05(-16.13%)
Jan 25, 2024 0.3500 0.3600 0.2700 0.3100 434,511 -0.04(-11.43%)
Jan 24, 2024 0.3050 0.3750 0.3050 0.3500 690,568 +0.03(+9.37%)
Jan 23, 2024 0.2650 0.3400 0.2650 0.3200 441,370 +0.07(+28.00%)
Jan 22, 2024 0.2400 0.2600 0.2050 0.2500 608,271 -0.01(-3.85%)
Jan 19, 2024 0.1850 0.2600 0.1750 0.2600 482,098 +0.08(+40.54%)
Jan 18, 2024 0.1350 0.1850 0.1200 0.1850 257,526 +0.07(+54.17%)
Jan 17, 2024 0.1050 0.1300 0.1050 0.1200 25,500 +0.01(+9.09%)
Jan 16, 2024 0.1350 0.1350 0.1100 0.1100 76,123 -0.03(-21.43%)
Jan 15, 2024 0.1000 0.1450 0.1000 0.1400 727,953 +0.04(+33.33%)
Jan 12, 2024 0.0900 0.1100 0.0800 0.1050 194,756 +0.01(+16.67%)
Jan 11, 2024 0.0800 0.0900 0.0750 0.0900 273,657 +0.01(+12.50%)
Jan 10, 2024 0.0850 0.0850 0.0800 0.0800 27,896 -0.01(-11.11%)
Jan 09, 2024 0.0900 0.0900 0.0900 0.0900 1,150 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0950 0.0900 0.0900 74,106 +0.00(+5.88%)
Jan 05, 2024 0.1200 0.1200 0.0850 0.0850 268,730 -0.03(-29.17%)
Jan 04, 2024 0.1200 0.1250 0.1200 0.1200 16,501 -0.01(-4.00%)
Jan 03, 2024 0.1250 0.1250 0.1050 0.1250 133,381 +0.01(+4.17%)
Jan 02, 2024 0.1050 0.1450 0.1050 0.1200 235,990 +0.01(+14.29%)
Dec 29, 2023 0.1050 0 +0.01(+16.67%)
Dec 28, 2023 0.1000 0.1200 0.0900 0.0900 84,905 +0.00(+0.00%)
Dec 27, 2023 0.0900 0.1200 0.0900 0.0900 370,445 +0.00(+5.88%)
Dec 22, 2023 0.0850 0 +0.03(+41.67%)
Dec 21, 2023 0.0600 0.0650 0.0600 0.0600 48,853 -0.01(-7.69%)
Dec 20, 2023 0.0600 0.0650 0.0550 0.0650 109,161 +0.01(+8.33%)
Dec 19, 2023 0.0600 0.0600 0.0600 0.0600 20,770 +0.00(+0.00%)
Dec 18, 2023 0.0650 0.0650 0.0600 0.0600 27,722 -0.01(-7.69%)
Dec 15, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Dec 14, 2023 0.0650 0.0650 0.0600 0.0600 22,300 +0.00(+9.09%)
Dec 13, 2023 0.0600 0.0600 0.0550 0.0550 27,002 -0.00(-8.33%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 11, 2023 0.0650 0.0700 0.0550 0.0600 111,732 -0.01(-14.29%)
Dec 08, 2023 0.0600 0.0700 0.0550 0.0700 334,315 +0.01(+16.67%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 43,155 +0.00(+0.00%)
Dec 06, 2023 0.0600 0.0650 0.0600 0.0600 41,145 +0.00(+0.00%)
Dec 05, 2023 0.0600 0.0600 0.0600 0.0600 181,432 +0.00(+0.00%)
Dec 04, 2023 0.0650 0.0650 0.0600 0.0600 25,933 -0.01(-7.69%)
Dec 01, 2023 0.0650 0.0650 0.0650 0.0650 1,950 +0.00(+0.00%)
Nov 30, 2023 0.0700 0.0700 0.0550 0.0650 71,773 +0.00(+0.00%)
Nov 29, 2023 0.0650 0.0650 0.0650 0.0650 18,712 +0.00(+0.00%)
Nov 28, 2023 0.0600 0.0750 0.0600 0.0650 75,100 +0.00(+0.00%)
Nov 27, 2023 0.0650 0.0650 0.0650 0.0650 17,422 +0.00(+0.00%)
Nov 24, 2023 0.0700 0.0700 0.0600 0.0650 73,000 -0.01(-7.14%)
Nov 21, 2023 0.0700 0 +0.00(+0.00%)
Nov 20, 2023 0.0700 0.0700 0.0700 0.0700 5,900 +0.00(+0.00%)
Nov 17, 2023 0.0700 0.0700 0.0700 0.0700 32,573 -0.00(-6.67%)
Nov 15, 2023 0.0750 0 +0.01(+15.38%)
Nov 14, 2023 0.0650 0.0700 0.0650 0.0650 20,506 +0.00(+0.00%)
Nov 13, 2023 0.0650 0.0650 0.0650 0.0650 55,685 +0.00(+0.00%)
Nov 10, 2023 0.0650 0.0650 0.0650 0.0650 20,320 +0.00(+0.00%)
Nov 09, 2023 0.0650 0.0700 0.0650 0.0650 19,000 +0.00(+0.00%)
Nov 08, 2023 0.0650 0.0650 0.0650 0.0650 3,589 -0.01(-7.14%)
Nov 07, 2023 0.0700 0.0700 0.0700 0.0700 5,555 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0700 0.0650 0.0700 23,836 +0.00(+0.00%)
Nov 03, 2023 0.0700 0.0700 0.0700 0.0700 9,015 +0.00(+0.00%)
Nov 02, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Nov 01, 2023 0.0700 0.0700 0.0650 0.0650 15,833 -0.01(-7.14%)
Oct 31, 2023 0.0700 0.0700 0.0700 0.0700 18,000 +0.00(+0.00%)
Oct 30, 2023 0.0650 0.0700 0.0650 0.0700 34,030 +0.01(+7.69%)
Oct 27, 2023 0.0650 0.0700 0.0650 0.0650 10,098 -0.01(-7.14%)
Oct 25, 2023 0.0700 0 -0.00(-6.67%)
Oct 24, 2023 0.0850 0.0850 0.0750 0.0750 20,710 -0.01(-16.67%)
Oct 23, 2023 0.0700 0.0900 0.0700 0.0900 42,882 +0.02(+38.46%)
Oct 20, 2023 0.0650 0.0700 0.0650 0.0650 67,400 +0.00(+0.00%)
Oct 19, 2023 0.0700 0.0700 0.0600 0.0650 26,375 +0.00(+0.00%)
Oct 18, 2023 0.0600 0.0650 0.0600 0.0650 26,124 +0.01(+8.33%)
Oct 17, 2023 0.0650 0.0650 0.0600 0.0600 78,063 -0.01(-7.69%)
Oct 16, 2023 0.0700 0.0700 0.0650 0.0650 15,100 -0.01(-7.14%)
Oct 13, 2023 0.0700 0.0700 0.0650 0.0700 48,282 +0.00(+0.00%)
Oct 12, 2023 0.0700 0.0700 0.0700 0.0700 9,011 -0.00(-6.67%)
Oct 10, 2023 0.0750 30 +0.00(+0.00%)
Oct 06, 2023 0.0750 0 +0.00(+0.00%)
Oct 04, 2023 0.0750 177 +0.00(+0.00%)
Oct 03, 2023 0.0700 0.0750 0.0700 0.0750 22,853 -0.01(-6.25%)
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.