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: SBMI )

0.1000 +0.0050 (+5.26%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 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 (%)
Dec 29, 2023 0.1000 0 -0.00(-4.76%)
Dec 28, 2023 0.1050 0.1050 0.1050 0.1050 15,500 +0.00(+5.00%)
Dec 27, 2023 0.1000 0.1050 0.1000 0.1000 31,501 -0.00(-4.76%)
Dec 22, 2023 0.1050 0 +0.00(+5.00%)
Dec 21, 2023 0.1100 0.1100 0.1000 0.1000 176,000 -0.00(-4.76%)
Dec 20, 2023 0.1000 0.1050 0.1000 0.1050 311,000 +0.00(+5.00%)
Dec 19, 2023 0.1050 0.1050 0.1000 0.1000 30,450 -0.01(-9.09%)
Dec 18, 2023 0.1050 0.1100 0.1050 0.1100 49,100 +0.01(+4.76%)
Dec 15, 2023 0.1100 0.1100 0.1050 0.1050 165,055 -0.03(-19.23%)
Dec 12, 2023 0.1300 0 +0.00(+0.00%)
Dec 11, 2023 0.1250 0.1300 0.1250 0.1300 24,002 +0.01(+13.04%)
Dec 08, 2023 0.1050 0.1150 0.1050 0.1150 17,500 +0.01(+15.00%)
Dec 07, 2023 0.1250 0.1250 0.1000 0.1000 50,000 -0.03(-23.08%)
Dec 06, 2023 0.1300 0.1300 0.1300 0.1300 5,000 +0.00(+0.00%)
Dec 05, 2023 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Dec 04, 2023 0.1250 0.1300 0.1250 0.1300 10,025 +0.01(+4.00%)
Dec 01, 2023 0.1150 0.1250 0.1150 0.1250 4,000 +0.01(+4.17%)
Nov 30, 2023 0.1150 0.1200 0.1050 0.1200 64,000 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1200 0.1200 0.1200 14,000 +0.00(+0.00%)
Nov 28, 2023 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+14.29%)
Nov 27, 2023 0.1200 0.1200 0.1050 0.1050 29,500 -0.01(-12.50%)
Nov 24, 2023 0.1150 0.1200 0.1100 0.1200 29,000 +0.01(+9.09%)
Nov 23, 2023 0.1100 0.1100 0.1100 0.1100 7,510 +0.00(+0.00%)
Nov 21, 2023 0.1100 0 +0.02(+22.22%)
Nov 20, 2023 0.1100 0.1100 0.0900 0.0900 19,500 -0.02(-18.18%)
Nov 17, 2023 0.1050 0.1100 0.1000 0.1100 10,548 +0.00(+0.00%)
Nov 16, 2023 0.1100 0.1100 0.1050 0.1100 3,500 +0.00(+0.00%)
Nov 15, 2023 0.1100 0.1100 0.1050 0.1100 8,500 +0.00(+0.00%)
Nov 14, 2023 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Nov 13, 2023 0.1100 0.1100 0.1100 0.1100 4,000 -0.01(-4.35%)
Nov 10, 2023 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Nov 07, 2023 0.1150 0 +0.00(+0.00%)
Nov 06, 2023 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Nov 03, 2023 0.1100 0.1100 0.1100 0.1100 9,000 -0.01(-8.33%)
Nov 02, 2023 0.1050 0.1200 0.1050 0.1200 37,000 +0.02(+20.00%)
Oct 30, 2023 0.1000 0 -0.01(-9.09%)
Oct 27, 2023 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-8.33%)
Oct 26, 2023 0.1200 0.1200 0.1200 0.1200 3,255 +0.00(+0.00%)
Oct 18, 2023 0.1200 0 +0.01(+9.09%)
Oct 17, 2023 0.1250 0.1250 0.1100 0.1100 8,201 -0.01(-12.00%)
Oct 16, 2023 0.1150 0.1250 0.1100 0.1250 59,500 +0.00(+0.00%)
Oct 13, 2023 0.1250 0.1250 0.1250 0.1250 13,500 +0.00(+0.00%)
Oct 11, 2023 0.1250 0 +0.01(+4.17%)
Oct 10, 2023 0.1200 0.1200 0.1200 0.1200 20,025 +0.00(+4.35%)
Oct 04, 2023 0.1150 0 +0.01(+4.55%)
Oct 02, 2023 0.1100 0 +0.01(+4.76%)
Sep 29, 2023 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Sep 28, 2023 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Sep 26, 2023 0.1100 0 +0.00(+0.00%)
Sep 25, 2023 0.1200 0.1200 0.1100 0.1100 9,100 -0.03(-24.14%)
Sep 15, 2023 0.1450 0 +0.00(+3.57%)
Sep 12, 2023 0.1400 0 +0.02(+16.67%)
Sep 11, 2023 0.1200 0.1200 0.1200 0.1200 6,000 +0.00(+0.00%)
Sep 07, 2023 0.1200 180 -0.01(-4.00%)
Sep 06, 2023 0.1300 0.1300 0.1250 0.1250 7,025 -0.01(-3.85%)
Sep 01, 2023 0.1300 2 +0.01(+4.00%)
Aug 30, 2023 0.1250 0 +0.01(+4.17%)
Aug 28, 2023 0.1200 0 -0.02(-11.11%)
Aug 21, 2023 0.1350 0 +0.01(+8.00%)
Aug 15, 2023 0.1250 0 -0.01(-7.41%)
Aug 11, 2023 0.1350 0 +0.00(+0.00%)
Aug 10, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Aug 01, 2023 0.1350 0 -0.01(-3.57%)
Jul 31, 2023 0.1400 0.1400 0.1400 0.1400 2,010 -0.00(-3.45%)
Jul 27, 2023 0.1450 0 +0.01(+11.54%)
Jul 25, 2023 0.1300 0 +0.00(+0.00%)
Jul 24, 2023 0.1300 0.1300 0.1300 0.1300 20,020 -0.02(-13.33%)
Jul 20, 2023 0.1500 41 +0.00(+0.00%)
Jul 19, 2023 0.1500 0.1500 0.1500 0.1500 1,120 +0.01(+11.11%)
Jul 17, 2023 0.1350 0 -0.02(-15.62%)
Jul 13, 2023 0.1600 0 -0.01(-5.88%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 15,000 +0.03(+17.24%)
Jul 11, 2023 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Jul 10, 2023 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-3.33%)
Jul 06, 2023 0.1500 0 +0.00(+0.00%)
Jun 22, 2023 0.1500 0 +0.01(+11.11%)
Jun 21, 2023 0.1350 0.1350 0.1350 0.1350 12,000 -0.01(-6.90%)
Jun 20, 2023 0.1450 0.1450 0.1450 0.1450 5,000 +0.02(+16.00%)
Jun 15, 2023 0.1250 0 -0.01(-7.41%)
Jun 14, 2023 0.1350 0.1650 0.1350 0.1350 8,500 +0.00(+0.00%)
Jun 13, 2023 0.1350 0.1350 0.1350 0.1350 1,192 -0.01(-6.90%)
Jun 12, 2023 0.1500 0.1500 0.1450 0.1450 34,466 -0.02(-12.12%)
Jun 09, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.02(+17.86%)
Jun 08, 2023 0.1350 0.1400 0.1350 0.1400 50,000 -0.00(-3.45%)
Jun 07, 2023 0.1450 0.1450 0.1450 0.1450 1,633 -0.01(-3.33%)
Jun 06, 2023 0.1700 0.1850 0.1500 0.1500 10,000 -0.01(-3.23%)
Jun 05, 2023 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+3.33%)
Jun 02, 2023 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 01, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+11.11%)
May 31, 2023 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
May 30, 2023 0.1700 0.1700 0.1500 0.1500 36,650 -0.01(-3.23%)
May 26, 2023 0.1550 0 +0.00(+0.00%)
May 25, 2023 0.1600 0.1600 0.1550 0.1550 25,000 -0.02(-8.82%)
May 24, 2023 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
May 23, 2023 0.1700 0.1700 0.1650 0.1650 21,500 +0.00(+0.00%)
May 18, 2023 0.1650 0 +0.00(+0.00%)
May 17, 2023 0.1650 0.1650 0.1650 0.1650 14,000 +0.00(+0.00%)
May 16, 2023 0.1800 0.1800 0.1650 0.1650 7,500 -0.01(-2.94%)
May 15, 2023 0.1750 0.1750 0.1700 0.1700 29,500 -0.01(-5.56%)
May 12, 2023 0.1800 0.1800 0.1800 0.1800 1,208 +0.00(+0.00%)
May 10, 2023 0.1800 0 +0.00(+0.00%)
May 09, 2023 0.1800 0.1800 0.1800 0.1800 3,350 +0.00(+0.00%)
May 08, 2023 0.1800 0.1850 0.1800 0.1800 25,500 -0.01(-2.70%)
May 05, 2023 0.1850 0.1850 0.1850 0.1850 1,073 +0.00(+0.00%)
May 04, 2023 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
May 03, 2023 0.1750 0.1850 0.1750 0.1850 31,000 +0.01(+5.71%)
May 02, 2023 0.1750 0.1750 0.1750 0.1750 18,000 -0.01(-2.78%)
Apr 27, 2023 0.1800 106 +0.01(+2.86%)
Apr 26, 2023 0.1800 0.1800 0.1650 0.1750 37,100 +0.01(+6.06%)
Apr 25, 2023 0.1700 0.1700 0.1650 0.1650 35,000 -0.02(-10.81%)
Apr 21, 2023 0.1850 0 -0.02(-9.76%)
Apr 17, 2023 0.2050 0 +0.00(+2.50%)
Apr 14, 2023 0.2050 0.2050 0.1950 0.2000 52,769 -0.03(-13.04%)
Apr 13, 2023 0.2050 0.2300 0.1950 0.2300 85,380 +0.03(+12.20%)
Apr 12, 2023 0.2000 0.2050 0.2000 0.2050 15,100 +0.00(+0.00%)
Apr 11, 2023 0.1950 0.2050 0.1950 0.2050 59,500 +0.01(+7.89%)
Apr 06, 2023 0.1900 0 +0.00(+0.00%)
Apr 04, 2023 0.1900 0 +0.01(+2.70%)
Apr 03, 2023 0.1800 0.1850 0.1650 0.1850 26,672 +0.01(+8.82%)
Mar 31, 2023 0.1700 0.1700 0.1700 0.1700 11,263 -0.00(-2.86%)
Mar 30, 2023 0.1550 0.1750 0.1550 0.1750 72,650 +0.01(+9.37%)
Mar 29, 2023 0.1650 0.1650 0.1600 0.1600 8,000 -0.01(-3.03%)
Mar 28, 2023 0.1650 0.1650 0.1650 0.1650 46,932 +0.00(+0.00%)
Mar 27, 2023 0.1650 0.1650 0.1650 0.1650 46,000 -0.01(-2.94%)
Mar 24, 2023 0.1700 0.1700 0.1700 0.1700 22,500 +0.00(+0.00%)
Mar 23, 2023 0.1700 0.1750 0.1700 0.1700 72,400 -0.00(-2.86%)
Mar 22, 2023 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Mar 21, 2023 0.1800 0.1800 0.1800 0.1800 15,500 +0.01(+2.86%)
Mar 20, 2023 0.1750 0.1750 0.1750 0.1750 4,982 +0.00(+0.00%)
Mar 17, 2023 0.1800 0.1800 0.1700 0.1750 122,542 -0.01(-5.41%)
Mar 16, 2023 0.1850 0.1850 0.1850 0.1850 13,400 -0.01(-2.63%)
Mar 15, 2023 0.1900 0.1900 0.1900 0.1900 19,306 +0.00(+0.00%)
Mar 14, 2023 0.1850 0.1950 0.1850 0.1900 5,000 -0.01(-2.56%)
Mar 13, 2023 0.2050 0.2050 0.1950 0.1950 20,211 +0.01(+5.41%)
Mar 10, 2023 0.2050 0.2050 0.1850 0.1850 6,000 +0.00(+0.00%)
Mar 09, 2023 0.1800 0.1900 0.1800 0.1850 27,000 -0.01(-2.63%)
Mar 08, 2023 0.1900 0.2000 0.1900 0.1900 160,300 -0.02(-9.52%)
Mar 07, 2023 0.2000 0.2100 0.2000 0.2100 35,466 +0.02(+13.51%)
Mar 06, 2023 0.1850 0.1850 0.1850 0.1850 16,600 +0.01(+2.78%)
Mar 03, 2023 0.1800 0.2000 0.1750 0.1800 134,619 -0.01(-5.26%)
Mar 02, 2023 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-2.56%)
Mar 01, 2023 0.2100 0.2100 0.1950 0.1950 39,500 -0.01(-4.88%)
Feb 28, 2023 0.1800 0.2050 0.1800 0.2050 90,000 +0.03(+17.14%)
Feb 27, 2023 0.1700 0.1750 0.1700 0.1750 77,000 +0.01(+6.06%)
Feb 24, 2023 0.1700 0.1700 0.1600 0.1650 201,425 -0.01(-8.33%)
Feb 23, 2023 0.1800 0.1800 0.1800 0.1800 26,000 -0.02(-10.00%)
Feb 22, 2023 0.2000 0.2000 0.2000 0.2000 13,466 +0.01(+5.26%)
Feb 21, 2023 0.2050 0.2050 0.1800 0.1900 13,065 +0.00(+0.00%)
Feb 17, 2023 0.1900 0 -0.01(-5.00%)
Feb 16, 2023 0.2150 0.2150 0.2000 0.2000 16,000 -0.02(-11.11%)
Feb 15, 2023 0.2150 0.2250 0.2150 0.2250 35,099 +0.01(+4.65%)
Feb 14, 2023 0.2000 0.2150 0.2000 0.2150 90,000 +0.02(+10.26%)
Feb 13, 2023 0.1850 0.1950 0.1850 0.1950 29,500 +0.01(+5.41%)
Feb 10, 2023 0.1850 0.1850 0.1850 0.1850 4,000 +0.01(+5.71%)
Feb 09, 2023 0.1850 0.1850 0.1750 0.1750 47,000 -0.01(-5.41%)
Feb 08, 2023 0.1850 0.1850 0.1850 0.1850 22,500 +0.01(+5.71%)
Feb 07, 2023 0.1850 0.1850 0.1750 0.1750 44,300 -0.01(-2.78%)
Feb 03, 2023 0.1800 0 -0.02(-10.00%)
Feb 02, 2023 0.1900 0.2000 0.1900 0.2000 28,379 +0.01(+2.56%)
Feb 01, 2023 0.1950 0.1950 0.1950 0.1950 3,775 -0.01(-2.50%)
Jan 31, 2023 0.1850 0.2000 0.1850 0.2000 97,166 +0.03(+17.65%)
Jan 30, 2023 0.1900 0.1900 0.1700 0.1700 32,580 -0.01(-5.56%)
Jan 27, 2023 0.1950 0.1950 0.1800 0.1800 56,600 -0.02(-10.00%)
Jan 25, 2023 0.2000 0 +0.01(+2.56%)
Jan 24, 2023 0.2000 0.2000 0.1950 0.1950 48,000 -0.01(-7.14%)
Jan 23, 2023 0.1900 0.2100 0.1900 0.2100 349,500 +0.02(+13.51%)
Jan 19, 2023 0.1850 0 -0.01(-2.63%)
Jan 18, 2023 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jan 17, 2023 0.1900 0.2000 0.1900 0.2000 59,100 +0.02(+11.11%)
Jan 16, 2023 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jan 13, 2023 0.1800 0.1800 0.1800 0.1800 93,168 -0.01(-5.26%)
Jan 12, 2023 0.1950 0.1950 0.1900 0.1900 94,200 +0.01(+2.70%)
Jan 11, 2023 0.1800 0.1900 0.1800 0.1850 23,500 +0.01(+2.78%)
Jan 10, 2023 0.1950 0.1950 0.1800 0.1800 79,600 -0.02(-10.00%)
Jan 09, 2023 0.1800 0.2000 0.1800 0.2000 15,000 +0.02(+8.11%)
Jan 06, 2023 0.2000 0.2000 0.1850 0.1850 45,004 -0.01(-2.63%)
Jan 05, 2023 0.2000 0.2000 0.1900 0.1900 19,500 +0.00(+0.00%)
Jan 04, 2023 0.1900 0.1950 0.1900 0.1900 22,000 -0.01(-2.56%)
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.