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: HITI )

3.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Sep 30, 2021 7.880 7.930 7.660 7.920 63,512 -0.01(-0.13%)
Sep 29, 2021 8.140 8.140 7.760 7.930 50,394 -0.09(-1.12%)
Sep 28, 2021 8.390 8.390 7.900 8.020 81,021 -0.17(-2.08%)
Sep 27, 2021 8.170 8.300 8.080 8.190 41,152 +0.03(+0.37%)
Sep 24, 2021 8.160 8.280 8.060 8.160 28,227 +0.03(+0.37%)
Sep 23, 2021 8.060 8.240 8.020 8.130 26,445 +0.08(+0.99%)
Sep 22, 2021 8.190 8.250 7.950 8.050 59,584 +0.08(+1.00%)
Sep 21, 2021 8.390 8.390 7.940 7.970 49,309 -0.03(-0.38%)
Sep 20, 2021 8.000 8.500 7.960 8.000 83,607 -0.71(-8.15%)
Sep 17, 2021 8.810 8.810 7.980 8.710 103,242 +0.37(+4.44%)
Sep 16, 2021 8.550 8.600 8.270 8.340 73,168 -0.45(-5.12%)
Sep 15, 2021 9.120 9.120 8.580 8.790 144,610 -0.70(-7.38%)
Sep 14, 2021 9.760 9.760 9.200 9.490 61,148 -0.26(-2.67%)
Sep 13, 2021 9.660 9.850 9.500 9.750 56,078 +0.14(+1.46%)
Sep 10, 2021 9.340 9.650 9.215 9.610 91,995 +0.27(+2.89%)
Sep 09, 2021 9.420 9.510 9.270 9.340 53,581 -0.07(-0.74%)
Sep 08, 2021 9.320 9.510 9.300 9.410 48,361 -0.10(-1.05%)
Sep 07, 2021 9.340 9.600 9.340 9.510 56,959 -0.05(-0.52%)
Sep 03, 2021 9.560 9.560 9.560 0 +0.48(+5.29%)
Sep 02, 2021 9.150 9.200 9.070 9.080 24,745 -0.11(-1.20%)
Sep 01, 2021 9.200 9.350 9.160 9.190 51,398 -0.06(-0.65%)
Aug 31, 2021 8.940 9.250 8.940 9.250 69,277 +0.25(+2.78%)
Aug 30, 2021 8.970 9.070 8.940 9.000 69,218 +0.03(+0.33%)
Aug 27, 2021 9.020 9.120 8.950 8.970 39,308 -0.04(-0.44%)
Aug 26, 2021 9.370 9.400 8.920 9.010 75,433 -0.35(-3.74%)
Aug 25, 2021 9.140 9.370 9.120 9.360 65,967 +0.21(+2.30%)
Aug 24, 2021 9.290 9.290 9.030 9.150 57,278 -0.05(-0.54%)
Aug 23, 2021 9.060 9.200 9.010 9.200 81,835 +0.06(+0.66%)
Aug 20, 2021 8.930 9.290 8.930 9.140 125,674 +0.05(+0.55%)
Aug 19, 2021 8.900 9.090 8.900 9.090 93,757 -0.02(-0.22%)
Aug 18, 2021 8.830 9.290 8.830 9.110 76,040 -0.03(-0.33%)
Aug 17, 2021 9.200 9.200 8.915 9.140 68,251 -0.06(-0.65%)
Aug 16, 2021 9.150 9.200 8.880 9.200 108,910 +0.09(+0.99%)
Aug 13, 2021 8.170 9.250 8.160 9.110 258,799 +0.92(+11.23%)
Aug 12, 2021 7.620 8.330 7.610 8.190 113,583 +0.54(+7.06%)
Aug 11, 2021 7.830 7.830 7.540 7.650 61,426 -0.19(-2.42%)
Aug 10, 2021 7.770 7.840 7.740 7.840 35,773 +0.07(+0.90%)
Aug 09, 2021 7.900 7.910 7.600 7.770 48,353 -0.17(-2.14%)
Aug 06, 2021 8.000 8.000 7.870 7.940 33,553 +0.01(+0.13%)
Aug 05, 2021 7.880 8.070 7.800 7.930 37,095 -0.12(-1.49%)
Aug 04, 2021 7.910 8.130 7.880 8.050 33,428 +0.00(+0.00%)
Aug 03, 2021 8.250 8.340 7.950 8.050 59,593 -0.15(-1.83%)
Jul 30, 2021 8.200 8.200 8.200 0 +0.01(+0.12%)
Jul 29, 2021 8.000 8.400 7.720 8.190 147,418 +0.43(+5.54%)
Jul 28, 2021 7.450 7.850 7.450 7.760 88,321 +0.36(+4.86%)
Jul 27, 2021 7.500 7.740 7.290 7.400 98,323 -0.23(-3.01%)
Jul 26, 2021 7.700 7.740 7.540 7.630 92,179 -0.21(-2.68%)
Jul 23, 2021 7.740 7.840 7.550 7.840 83,345 +0.05(+0.64%)
Jul 22, 2021 8.100 8.100 7.740 7.790 103,065 -0.31(-3.83%)
Jul 21, 2021 8.000 8.200 8.000 8.100 85,373 +0.01(+0.12%)
Jul 20, 2021 7.700 8.150 7.700 8.090 88,492 +0.19(+2.41%)
Jul 19, 2021 8.220 8.250 7.800 7.900 89,561 -0.37(-4.47%)
Jul 16, 2021 8.110 8.390 7.950 8.270 124,466 +0.21(+2.61%)
Jul 15, 2021 8.570 8.600 7.720 8.060 207,585 -0.49(-5.73%)
Jul 14, 2021 8.790 8.840 8.540 8.550 172,472 -0.29(-3.28%)
Jul 13, 2021 8.780 8.960 8.760 8.840 111,234 -0.01(-0.11%)
Jul 12, 2021 9.100 9.100 8.720 8.850 179,442 -0.22(-2.43%)
Jul 09, 2021 9.300 9.300 8.910 9.070 74,337 -0.12(-1.31%)
Jul 08, 2021 8.800 9.200 8.790 9.190 130,552 +0.15(+1.66%)
Jul 07, 2021 9.270 9.270 8.970 9.040 131,392 -0.23(-2.48%)
Jul 06, 2021 9.500 9.500 9.220 9.270 41,569 -0.12(-1.28%)
Jul 05, 2021 9.750 9.750 9.200 9.390 41,650 +0.06(+0.64%)
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.