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: ETL )

1.770 +0.090 (+5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 31, 2023 2.850 2.850 2.660 2.710 359,505 -0.11(-3.90%)
Mar 30, 2023 2.840 2.870 2.750 2.820 457,833 +0.10(+3.68%)
Mar 29, 2023 2.600 2.870 2.600 2.720 775,595 +0.16(+6.25%)
Mar 28, 2023 2.400 2.560 2.350 2.560 730,037 +0.28(+12.28%)
Mar 27, 2023 2.380 2.380 2.270 2.280 233,234 -0.06(-2.56%)
Mar 24, 2023 2.260 2.340 2.220 2.340 144,355 +0.08(+3.54%)
Mar 23, 2023 2.330 2.330 2.255 2.260 119,047 -0.08(-3.42%)
Mar 22, 2023 2.400 2.400 2.270 2.340 123,119 -0.04(-1.68%)
Mar 21, 2023 2.350 2.440 2.320 2.380 211,812 +0.08(+3.48%)
Mar 20, 2023 2.290 2.300 2.230 2.300 79,324 +0.03(+1.32%)
Mar 17, 2023 2.280 2.320 2.210 2.270 63,889 -0.01(-0.44%)
Mar 16, 2023 2.280 2.320 2.250 2.280 79,199 -0.03(-1.30%)
Mar 15, 2023 2.350 2.350 2.210 2.310 162,393 -0.05(-2.12%)
Mar 14, 2023 2.360 2.360 2.300 2.360 45,392 +0.02(+0.85%)
Mar 13, 2023 2.350 2.350 2.290 2.340 133,035 +0.01(+0.43%)
Mar 10, 2023 2.400 2.400 2.330 2.330 58,046 -0.06(-2.51%)
Mar 09, 2023 2.370 2.470 2.370 2.390 100,860 +0.00(+0.00%)
Mar 08, 2023 2.390 2.410 2.270 2.390 394,495 +0.02(+0.84%)
Mar 07, 2023 2.370 2.450 2.330 2.370 358,619 -0.01(-0.42%)
Mar 06, 2023 2.420 2.430 2.350 2.380 83,976 -0.01(-0.42%)
Mar 03, 2023 2.290 2.400 2.290 2.390 137,525 +0.13(+5.75%)
Mar 02, 2023 2.320 2.350 2.260 2.260 109,751 -0.03(-1.31%)
Mar 01, 2023 2.180 2.330 2.180 2.290 145,107 +0.12(+5.53%)
Feb 28, 2023 2.160 2.200 2.150 2.170 28,013 +0.01(+0.46%)
Feb 27, 2023 2.180 2.190 2.140 2.160 78,735 +0.01(+0.47%)
Feb 24, 2023 2.200 2.200 2.120 2.150 72,764 -0.04(-1.83%)
Feb 23, 2023 2.270 2.270 2.150 2.190 88,127 -0.05(-2.23%)
Feb 22, 2023 2.260 2.260 2.200 2.240 47,023 +0.01(+0.45%)
Feb 21, 2023 2.350 2.350 2.230 2.230 51,097 -0.10(-4.29%)
Feb 17, 2023 2.330 0 +0.06(+2.64%)
Feb 16, 2023 2.270 2.300 2.260 2.270 48,302 +0.00(+0.00%)
Feb 15, 2023 2.310 2.310 2.240 2.270 44,777 +0.00(+0.00%)
Feb 14, 2023 2.270 2.310 2.180 2.270 110,024 +0.08(+3.65%)
Feb 13, 2023 2.230 2.250 2.160 2.190 57,073 -0.02(-0.90%)
Feb 10, 2023 2.250 2.270 2.190 2.210 173,143 -0.04(-1.78%)
Feb 09, 2023 2.320 2.340 2.240 2.250 85,659 -0.03(-1.32%)
Feb 08, 2023 2.380 2.380 2.280 2.280 101,449 -0.11(-4.60%)
Feb 07, 2023 2.260 2.430 2.240 2.390 101,657 +0.14(+6.22%)
Feb 06, 2023 2.350 2.350 2.210 2.250 92,545 -0.05(-2.17%)
Feb 03, 2023 2.420 2.450 2.300 2.300 112,342 -0.10(-4.17%)
Feb 02, 2023 2.350 2.450 2.310 2.400 181,710 +0.13(+5.73%)
Feb 01, 2023 2.300 2.310 2.250 2.270 90,012 -0.03(-1.30%)
Jan 31, 2023 2.290 2.350 2.260 2.300 153,866 -0.02(-0.86%)
Jan 30, 2023 2.350 2.440 2.270 2.320 112,026 -0.02(-0.85%)
Jan 27, 2023 2.150 2.340 2.150 2.340 290,297 +0.20(+9.35%)
Jan 26, 2023 2.090 2.180 2.090 2.140 113,279 +0.06(+2.88%)
Jan 25, 2023 2.070 2.080 2.040 2.080 20,061 +0.01(+0.48%)
Jan 24, 2023 2.070 2.100 2.020 2.070 63,936 -0.04(-1.90%)
Jan 23, 2023 2.180 2.190 2.050 2.110 95,721 -0.04(-1.86%)
Jan 20, 2023 2.060 2.160 2.050 2.150 109,071 +0.10(+4.88%)
Jan 19, 2023 1.980 2.070 1.960 2.050 154,933 +0.09(+4.59%)
Jan 18, 2023 1.940 1.970 1.940 1.960 34,159 +0.02(+1.03%)
Jan 17, 2023 1.950 1.980 1.920 1.940 24,701 -0.01(-0.51%)
Jan 16, 2023 1.950 1.960 1.910 1.950 59,284 +0.02(+1.04%)
Jan 13, 2023 1.920 1.940 1.910 1.930 32,876 +0.02(+1.05%)
Jan 12, 2023 1.990 1.990 1.900 1.910 84,516 -0.02(-1.04%)
Jan 11, 2023 1.960 1.960 1.920 1.930 8,544 +0.01(+0.52%)
Jan 10, 2023 1.930 1.940 1.900 1.920 41,427 +0.03(+1.59%)
Jan 09, 2023 1.940 1.990 1.890 1.890 120,792 -0.04(-2.07%)
Jan 06, 2023 1.920 2.020 1.910 1.930 80,981 +0.01(+0.52%)
Jan 05, 2023 1.950 1.950 1.890 1.920 97,193 -0.02(-1.03%)
Jan 04, 2023 1.940 2.050 1.930 1.940 100,857 +0.05(+2.65%)
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.