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: CDX )

0.1300 -0.0050 (-3.70%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 23, 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 0.2100 0.2100 0.2000 0.2050 57,280 +0.01(+5.13%)
Sep 29, 2021 0.2000 0.2000 0.1900 0.1950 11,955 -0.01(-2.50%)
Sep 28, 2021 0.2150 0.2150 0.1900 0.2000 155,116 -0.00(-2.44%)
Sep 27, 2021 0.2300 0.2300 0.1900 0.2050 126,558 -0.01(-2.38%)
Sep 24, 2021 0.2200 0.2200 0.2050 0.2100 27,599 +0.00(+0.00%)
Sep 23, 2021 0.2300 0.2300 0.2100 0.2100 66,608 -0.01(-4.55%)
Sep 22, 2021 0.2200 0.2250 0.2200 0.2200 118,410 +0.01(+4.76%)
Sep 21, 2021 0.2300 0.2300 0.2100 0.2100 22,500 -0.01(-2.33%)
Sep 20, 2021 0.2300 0.2300 0.2150 0.2150 44,237 -0.02(-6.52%)
Sep 17, 2021 0.2350 0.2400 0.2200 0.2300 95,500 +0.01(+4.55%)
Sep 16, 2021 0.2200 0.2250 0.2150 0.2200 34,568 +0.00(+0.00%)
Sep 15, 2021 0.2250 0.2250 0.2200 0.2200 3,390 +0.00(+0.00%)
Sep 14, 2021 0.2350 0.2350 0.2200 0.2200 57,931 -0.01(-4.35%)
Sep 13, 2021 0.2450 0.2450 0.2300 0.2300 83,245 -0.01(-4.17%)
Sep 10, 2021 0.2300 0.2400 0.2200 0.2400 146,486 +0.01(+4.35%)
Sep 09, 2021 0.2250 0.2400 0.2100 0.2300 161,799 +0.00(+0.00%)
Sep 08, 2021 0.2550 0.2550 0.2200 0.2300 100,439 -0.01(-4.17%)
Sep 07, 2021 0.2800 0.2800 0.2400 0.2400 128,288 -0.04(-12.73%)
Sep 03, 2021 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Sep 02, 2021 0.2800 0.2800 0.2350 0.2750 164,498 -0.01(-3.51%)
Sep 01, 2021 0.3400 0.3400 0.2700 0.2850 94,644 -0.05(-13.64%)
Aug 31, 2021 0.2300 0.3450 0.2000 0.3300 874,701 +0.11(+50.00%)
Aug 30, 2021 0.3000 0.3000 0.2150 0.2200 477,251 -0.07(-24.14%)
Aug 27, 2021 0.3000 0.3000 0.2900 0.2900 39,066 -0.01(-3.33%)
Aug 26, 2021 0.3200 0.3200 0.3000 0.3000 44,630 -0.02(-6.25%)
Aug 25, 2021 0.3300 0.3300 0.3200 0.3200 29,079 +0.01(+3.23%)
Aug 24, 2021 0.2850 0.3100 0.2850 0.3100 110,757 +0.02(+6.90%)
Aug 23, 2021 0.3350 0.3350 0.2800 0.2900 106,939 -0.04(-12.12%)
Aug 20, 2021 0.3350 0.3400 0.3300 0.3300 8,500 +0.01(+3.13%)
Aug 19, 2021 0.3450 0.3450 0.3000 0.3200 122,721 -0.02(-5.88%)
Aug 18, 2021 0.3400 0.3400 0.3400 0.3400 1,436 +0.01(+3.03%)
Aug 17, 2021 0.3400 0.3400 0.3200 0.3300 97,705 -0.01(-2.94%)
Aug 16, 2021 0.3550 0.3550 0.3350 0.3400 37,287 -0.01(-2.86%)
Aug 13, 2021 0.3700 0.3700 0.3400 0.3500 41,122 -0.02(-5.41%)
Aug 12, 2021 0.3750 0.3750 0.3600 0.3700 77,400 +0.00(+0.00%)
Aug 11, 2021 0.3700 0.3700 0.3600 0.3700 31,787 +0.00(+0.00%)
Aug 10, 2021 0.3500 0.3700 0.3500 0.3700 62,915 +0.03(+8.82%)
Aug 09, 2021 0.3600 0.3600 0.3400 0.3400 34,720 -0.01(-2.86%)
Aug 06, 2021 0.3650 0.3650 0.3450 0.3500 45,058 -0.01(-2.78%)
Aug 05, 2021 0.3650 0.3650 0.3500 0.3600 40,873 +0.00(+0.00%)
Aug 04, 2021 0.3550 0.3700 0.3500 0.3600 21,700 +0.02(+4.35%)
Aug 03, 2021 0.3950 0.3950 0.3400 0.3450 14,321 -0.02(-4.17%)
Jul 30, 2021 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 29, 2021 0.3500 0.3750 0.3500 0.3600 50,155 +0.02(+4.35%)
Jul 28, 2021 0.3600 0.3600 0.3300 0.3450 40,535 +0.00(+1.47%)
Jul 27, 2021 0.3400 0.3500 0.3400 0.3400 27,810 +0.01(+3.03%)
Jul 26, 2021 0.3500 0.3500 0.3300 0.3300 29,483 -0.02(-7.04%)
Jul 23, 2021 0.3850 0.3850 0.3200 0.3550 142,438 -0.03(-6.58%)
Jul 22, 2021 0.3850 0.3900 0.3700 0.3800 35,757 +0.00(+0.00%)
Jul 21, 2021 0.3900 0.3900 0.3500 0.3800 76,668 -0.01(-2.56%)
Jul 20, 2021 0.4100 0.4100 0.3900 0.3900 31,862 -0.03(-7.14%)
Jul 19, 2021 0.4200 0.4200 0.4200 0.4200 17,075 +0.00(+0.00%)
Jul 16, 2021 0.4150 0.4700 0.4100 0.4200 40,898 -0.01(-1.18%)
Jul 15, 2021 0.4150 0.4250 0.4100 0.4250 44,267 +0.02(+3.66%)
Jul 14, 2021 0.4100 0.4150 0.4000 0.4100 23,505 +0.00(+0.00%)
Jul 13, 2021 0.4350 0.4350 0.4100 0.4100 48,498 -0.02(-4.65%)
Jul 12, 2021 0.4500 0.4550 0.4200 0.4300 108,835 -0.02(-4.44%)
Jul 09, 2021 0.4450 0.4500 0.4400 0.4500 39,785 +0.03(+5.88%)
Jul 08, 2021 0.4250 0.4400 0.4200 0.4250 44,150 -0.01(-1.16%)
Jul 07, 2021 0.4600 0.4600 0.4250 0.4300 244,855 -0.01(-2.27%)
Jul 06, 2021 0.4500 0.4500 0.4400 0.4400 37,434 -0.01(-2.22%)
Jul 05, 2021 0.4500 0.4800 0.4500 0.4500 20,995 -0.02(-4.26%)
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.