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

U.S. Global Sea To Sky Cargo ETF (NY: SEA )

17.16 +0.17 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 7.112 7.127 7.075 7.083 47,095 -0.01(-0.10%)
Apr 29, 2019 7.017 7.090 7.017 7.090 41,309 +0.06(+0.82%)
Apr 26, 2019 7.039 7.046 7.024 7.032 22,527 +0.02(+0.22%)
Apr 25, 2019 7.039 7.039 7.017 7.017 15,489 -0.07(-0.98%)
Apr 24, 2019 7.129 7.141 7.083 7.086 14,968 -0.08(-1.18%)
Apr 23, 2019 7.134 7.171 7.119 7.171 13,467 +0.05(+0.72%)
Apr 22, 2019 7.083 7.134 7.083 7.119 28,452 +0.05(+0.73%)
Apr 18, 2019 7.097 7.097 7.046 7.068 8,601 -0.01(-0.21%)
Apr 17, 2019 7.075 7.083 7.050 7.083 43,590 +0.08(+1.15%)
Apr 16, 2019 7.061 7.061 7.002 7.002 31,801 -0.04(-0.52%)
Apr 15, 2019 7.024 7.046 7.011 7.039 20,619 +0.02(+0.31%)
Apr 12, 2019 7.017 7.052 7.002 7.017 59,389 +0.06(+0.84%)
Apr 11, 2019 6.929 6.958 6.896 6.958 86,042 +0.07(+0.96%)
Apr 10, 2019 6.797 6.900 6.797 6.892 39,782 +0.14(+2.01%)
Apr 09, 2019 6.804 6.826 6.753 6.757 64,184 -0.05(-0.70%)
Apr 08, 2019 6.790 6.822 6.790 6.804 13,622 +0.01(+0.11%)
Apr 05, 2019 6.768 6.804 6.765 6.797 100,074 +0.07(+0.98%)
Apr 04, 2019 6.709 6.731 6.695 6.731 42,544 +0.04(+0.66%)
Apr 03, 2019 6.731 6.770 6.684 6.687 91,117 +0.09(+1.33%)
Apr 02, 2019 6.570 6.599 6.555 6.599 56,572 +0.03(+0.45%)
Apr 01, 2019 6.533 6.570 6.519 6.570 34,495 +0.15(+2.38%)
Mar 29, 2019 6.424 6.424 6.395 6.417 5,597 +0.02(+0.36%)
Mar 28, 2019 6.431 6.431 6.352 6.394 14,940 -0.04(-0.57%)
Mar 27, 2019 6.424 6.453 6.394 6.431 32,595 +0.01(+0.23%)
Mar 26, 2019 6.424 6.438 6.392 6.416 21,617 +0.04(+0.69%)
Mar 25, 2019 6.372 6.402 6.343 6.372 45,570 -0.04(-0.57%)
Mar 22, 2019 6.512 6.512 6.394 6.409 26,759 -0.13(-2.02%)
Mar 21, 2019 6.482 6.548 6.482 6.541 8,268 +0.00(+0.00%)
Mar 20, 2019 6.497 6.564 6.468 6.541 11,860 +0.03(+0.45%)
Mar 19, 2019 6.541 6.575 6.504 6.512 176,759 -0.01(-0.11%)
Mar 18, 2019 6.502 6.526 6.497 6.519 13,901 +0.07(+1.14%)
Mar 15, 2019 6.402 6.464 6.402 6.446 20,479 +0.04(+0.69%)
Mar 14, 2019 6.402 6.420 6.402 6.402 18,216 -0.05(-0.79%)
Mar 13, 2019 6.431 6.453 6.431 6.453 12,429 +0.05(+0.77%)
Mar 12, 2019 6.343 6.416 6.343 6.404 29,330 +0.10(+1.54%)
Mar 11, 2019 6.255 6.318 6.255 6.306 37,987 +0.05(+0.82%)
Mar 08, 2019 6.299 6.299 6.227 6.255 36,862 -0.10(-1.50%)
Mar 07, 2019 6.438 6.438 6.350 6.350 42,182 -0.16(-2.47%)
Mar 06, 2019 6.568 6.568 6.512 6.512 5,773 -0.07(-1.11%)
Mar 05, 2019 6.570 6.585 6.541 6.585 16,900 +0.04(+0.56%)
Mar 04, 2019 6.548 6.582 6.533 6.548 18,952 +0.03(+0.45%)
Mar 01, 2019 6.577 6.577 6.512 6.519 36,725 -0.06(-0.89%)
Feb 28, 2019 6.665 6.665 6.577 6.577 31,473 -0.10(-1.43%)
Feb 27, 2019 6.783 6.783 6.665 6.673 9,851 -0.06(-0.87%)
Feb 26, 2019 6.739 6.744 6.724 6.731 21,322 -0.05(-0.76%)
Feb 25, 2019 6.746 6.783 6.746 6.783 170,925 +0.10(+1.54%)
Feb 22, 2019 6.687 6.702 6.665 6.680 115,365 +0.05(+0.83%)
Feb 21, 2019 6.680 6.717 6.621 6.625 39,781 -0.11(-1.58%)
Feb 20, 2019 6.768 6.768 6.717 6.731 18,185 -0.01(-0.11%)
Feb 19, 2019 6.680 6.752 6.680 6.739 26,067 +0.07(+0.99%)
Feb 15, 2019 6.658 6.687 6.643 6.673 37,545 +0.09(+1.33%)
Feb 14, 2019 6.559 6.614 6.554 6.585 34,298 +0.05(+0.78%)
Feb 13, 2019 6.535 6.535 6.497 6.533 16,285 +0.08(+1.25%)
Feb 12, 2019 6.431 6.475 6.431 6.453 37,257 +0.07(+1.03%)
Feb 11, 2019 6.365 6.387 6.334 6.387 23,844 +0.03(+0.46%)
Feb 08, 2019 6.372 6.372 6.299 6.358 28,534 -0.04(-0.69%)
Feb 07, 2019 6.512 6.512 6.387 6.402 16,653 -0.14(-2.07%)
Feb 06, 2019 6.548 6.558 6.526 6.537 11,495 -0.00(-0.06%)
Feb 05, 2019 6.519 6.577 6.519 6.541 24,816 +0.03(+0.45%)
Feb 04, 2019 6.490 6.526 6.482 6.512 16,212 +0.00(+0.00%)
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.