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: KING )

0.3300 UNCHANGED
Last Price Updated: 11:16 AM 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 29, 2022 0.0450 0.0450 0.0400 0.0450 58,006 +0.00(+0.00%)
Apr 28, 2022 0.0400 0.0450 0.0400 0.0450 1,079,498 +0.00(+12.50%)
Apr 27, 2022 0.0400 0.0400 0.0400 0.0400 26,500 +0.00(+14.29%)
Apr 26, 2022 0.0350 0.0350 0.0350 0.0350 27,500 -0.00(-12.50%)
Apr 25, 2022 0.0450 0.0450 0.0400 0.0400 953,250 -0.00(-11.11%)
Apr 22, 2022 0.0450 0.0450 0.0450 0.0450 15,795 +0.00(+0.00%)
Apr 21, 2022 0.0450 0.0500 0.0450 0.0450 622,000 +0.00(+0.00%)
Apr 20, 2022 0.0450 0.0450 0.0400 0.0450 159,300 +0.00(+0.00%)
Apr 19, 2022 0.0450 0.0450 0.0450 0.0450 130,000 +0.00(+12.50%)
Apr 18, 2022 0.0400 0.0400 0.0400 0.0400 10,714 +0.00(+0.00%)
Apr 14, 2022 0.0400 0 +0.00(+0.00%)
Apr 11, 2022 0.0400 0 +0.00(+0.00%)
Apr 08, 2022 0.0450 0.0450 0.0350 0.0400 328,000 +0.00(+0.00%)
Apr 07, 2022 0.0400 0.0400 0.0400 0.0400 86,000 +0.00(+0.00%)
Apr 06, 2022 0.0450 0.0450 0.0400 0.0400 27,000 +0.00(+0.00%)
Apr 05, 2022 0.0400 0.0400 0.0400 0.0400 16,620 +0.00(+0.00%)
Apr 04, 2022 0.0400 0.0400 0.0400 0.0400 68,173 +0.00(+0.00%)
Apr 01, 2022 0.0400 0.0400 0.0400 0.0400 60,700 +0.00(+0.00%)
Mar 31, 2022 0.0400 0.0400 0.0400 0.0400 384,420 +0.00(+0.00%)
Mar 30, 2022 0.0400 0.0450 0.0400 0.0400 251,000 +0.00(+0.00%)
Mar 29, 2022 0.0400 0.0400 0.0400 0.0400 115,001 +0.00(+0.00%)
Mar 25, 2022 0.0400 2 +0.00(+0.00%)
Mar 24, 2022 0.0400 0.0450 0.0400 0.0400 525,000 +0.00(+0.00%)
Mar 23, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 22, 2022 0.0350 0.0400 0.0350 0.0400 25,000 +0.00(+14.29%)
Mar 21, 2022 0.0400 0.0400 0.0350 0.0350 168,000 +0.00(+0.00%)
Mar 18, 2022 0.0350 0.0350 0.0350 0.0350 6,000 -0.00(-12.50%)
Mar 16, 2022 0.0400 0 +0.00(+0.00%)
Mar 15, 2022 0.0400 0.0400 0.0400 0.0400 180,000 +0.00(+14.29%)
Mar 14, 2022 0.0350 0.0350 0.0350 0.0350 20,000 -0.00(-12.50%)
Mar 11, 2022 0.0400 0.0400 0.0400 0.0400 106,000 +0.00(+0.00%)
Mar 10, 2022 0.0400 0.0400 0.0400 0.0400 56,000 +0.00(+0.00%)
Mar 09, 2022 0.0400 0.0400 0.0400 0.0400 392,000 +0.00(+0.00%)
Mar 08, 2022 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Mar 07, 2022 0.0450 0.0450 0.0400 0.0400 243,000 -0.00(-11.11%)
Mar 04, 2022 0.0400 0.0450 0.0400 0.0450 2,028,000 +0.00(+12.50%)
Mar 03, 2022 0.0400 0.0400 0.0400 0.0400 495,000 -0.00(-11.11%)
Mar 02, 2022 0.0400 0.0450 0.0400 0.0450 24,000 +0.00(+12.50%)
Mar 01, 2022 0.0400 0.0400 0.0400 0.0400 250,000 +0.00(+0.00%)
Feb 28, 2022 0.0400 0.0400 0.0400 0.0400 36,900 +0.00(+0.00%)
Feb 25, 2022 0.0400 0.0400 0.0400 0.0400 244,000 -0.00(-11.11%)
Feb 24, 2022 0.0400 0.0450 0.0400 0.0450 509,000 +0.00(+0.00%)
Feb 23, 2022 0.0450 0.0450 0.0450 0.0450 29,000 +0.00(+0.00%)
Feb 22, 2022 0.0450 0.0450 0.0450 0.0450 745,500 +0.00(+0.00%)
Feb 18, 2022 0.0450 0 +0.00(+0.00%)
Feb 17, 2022 0.0450 0.0450 0.0450 0.0450 300,500 +0.00(+0.00%)
Feb 15, 2022 0.0450 0 +0.00(+0.00%)
Feb 10, 2022 0.0450 219 +0.00(+0.00%)
Feb 09, 2022 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Feb 08, 2022 0.0500 0.0500 0.0450 0.0450 79,000 -0.01(-10.00%)
Feb 07, 2022 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Feb 03, 2022 0.0500 0 +0.00(+0.00%)
Feb 02, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 28, 2022 0.0500 0 +0.00(+0.00%)
Jan 27, 2022 0.0500 0.0500 0.0500 0.0500 169,000 +0.00(+0.00%)
Jan 26, 2022 0.0500 0.0500 0.0500 0.0500 108,000 +0.01(+11.11%)
Jan 25, 2022 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jan 24, 2022 0.0450 0.0450 0.0450 0.0450 128,000 +0.00(+0.00%)
Jan 21, 2022 0.0500 0.0500 0.0450 0.0450 725,000 -0.01(-10.00%)
Jan 20, 2022 0.0500 0.0550 0.0500 0.0500 2,653,200 +0.00(+0.00%)
Jan 19, 2022 0.0450 0.0550 0.0450 0.0500 240,400 +0.01(+11.11%)
Jan 18, 2022 0.0450 0.0450 0.0450 0.0450 79,000 -0.01(-10.00%)
Jan 13, 2022 0.0500 0 +0.01(+11.11%)
Jan 12, 2022 0.0450 0.0450 0.0450 0.0450 3,500 -0.01(-10.00%)
Jan 11, 2022 0.0450 0.0500 0.0450 0.0500 32,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 05, 2022 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 04, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 24, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2021 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 17, 2021 0.0500 0.0500 0.0500 199 -0.00(-9.09%)
Dec 16, 2021 0.0500 0.0600 0.0500 0.0550 838,700 +0.01(+22.22%)
Dec 15, 2021 0.0450 0.0450 0.0450 0.0450 38,500 +0.00(+0.00%)
Dec 14, 2021 0.0450 0.0450 0.0450 0.0450 16,000 +0.00(+0.00%)
Dec 13, 2021 0.0450 0.0450 0.0450 0.0450 34,615 +0.00(+0.00%)
Dec 10, 2021 0.0450 0.0450 0.0450 0.0450 6,400 +0.00(+0.00%)
Dec 09, 2021 0.0450 0.0450 0.0450 0.0450 220,000 -0.01(-10.00%)
Dec 08, 2021 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 07, 2021 0.0450 0.0500 0.0450 0.0500 11,000 +0.01(+11.11%)
Dec 06, 2021 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Dec 03, 2021 0.0500 0.0500 0.0450 0.0450 145,801 -0.01(-10.00%)
Dec 02, 2021 0.0500 0.0500 0.0500 0.0500 30,200 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Nov 30, 2021 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Nov 29, 2021 0.0550 0.0550 0.0500 0.0500 76,000 +0.00(+0.00%)
Nov 26, 2021 0.0500 0.0500 0.0500 0.0500 97,000 +0.00(+0.00%)
Nov 25, 2021 0.0500 0.0500 0.0500 0.0500 225,000 -0.00(-9.09%)
Nov 24, 2021 0.0550 0.0550 0.0550 0.0550 74,000 +0.00(+0.00%)
Nov 23, 2021 0.0550 0.0550 0.0500 0.0550 41,000 +0.00(+0.00%)
Nov 22, 2021 0.0500 0.0550 0.0500 0.0550 118,000 +0.00(+0.00%)
Nov 19, 2021 0.0550 0.0600 0.0550 0.0550 173,009 +0.00(+0.00%)
Nov 18, 2021 0.0600 0.0600 0.0550 0.0550 261,185 -0.00(-8.33%)
Nov 17, 2021 0.0600 0.0600 0.0600 0.0600 79,760 -0.01(-7.69%)
Nov 16, 2021 0.0700 0.0700 0.0600 0.0650 206,716 +0.01(+8.33%)
Nov 15, 2021 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 12, 2021 0.0600 0.0650 0.0600 0.0600 94,000 +0.00(+0.00%)
Nov 09, 2021 0.0650 0.0650 0.0600 0.0600 75,080 -0.01(-7.69%)
Nov 08, 2021 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Nov 05, 2021 0.0600 0.0650 0.0600 0.0650 163,550 +0.01(+8.33%)
Nov 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 02, 2021 0.0700 0.0700 0.0600 0.0600 91,300 -0.01(-14.29%)
Nov 01, 2021 0.0650 0.0700 0.0650 0.0700 66,000 +0.01(+16.67%)
Oct 29, 2021 0.0650 0.0650 0.0600 0.0600 55,000 +0.00(+0.00%)
Oct 28, 2021 0.0650 0.0650 0.0600 0.0600 50,000 -0.01(-7.69%)
Oct 27, 2021 0.0650 0.0700 0.0600 0.0650 95,080 +0.00(+0.00%)
Oct 26, 2021 0.0650 0.0650 158,600 +0.00(+0.00%)
Oct 25, 2021 0.0650 0.0700 0.0650 0.0650 230,068 -0.01(-7.14%)
Oct 22, 2021 0.0650 0.0700 0.0650 0.0700 228,000 +0.01(+16.67%)
Oct 21, 2021 0.0600 0.0700 0.0600 0.0600 1,092,500 +0.00(+9.09%)
Oct 20, 2021 0.0600 0.0600 0.0550 0.0550 108,783 -0.00(-8.33%)
Oct 19, 2021 0.0650 0.0650 0.0600 0.0600 536,890 -0.01(-7.69%)
Oct 18, 2021 0.0650 0.0700 0.0650 0.0650 119,400 +0.00(+0.00%)
Oct 15, 2021 0.0650 0.0700 0.0600 0.0650 338,500 -0.01(-7.14%)
Oct 14, 2021 0.0700 0.0750 0.0700 0.0700 758,000 +0.01(+7.69%)
Oct 13, 2021 0.0550 0.0700 0.0550 0.0650 1,263,381 +0.01(+18.18%)
Oct 12, 2021 0.0550 0.0550 0.0550 0.0550 26,900 +0.00(+0.00%)
Oct 08, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 07, 2021 0.0500 0.0550 0.0500 0.0550 36,000 +0.00(+0.00%)
Oct 06, 2021 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+10.00%)
Oct 05, 2021 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Oct 04, 2021 0.0550 0.0550 0.0550 0.0550 202,000 +0.00(+0.00%)
Sep 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 29, 2021 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Sep 28, 2021 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Sep 27, 2021 0.0600 0.0600 0.0600 0.0600 24,219 +0.00(+0.00%)
Sep 24, 2021 0.0550 0.0600 0.0550 0.0600 269,990 +0.00(+9.09%)
Sep 23, 2021 0.0550 0.0550 0.0550 0.0550 105,000 -0.00(-8.33%)
Sep 21, 2021 0.0600 0.0600 0.0600 362 +0.00(+9.09%)
Sep 20, 2021 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Sep 17, 2021 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 16, 2021 0.0650 0.0650 0.0600 0.0600 161,500 +0.00(+0.00%)
Sep 15, 2021 0.0600 0.0600 0.0550 0.0600 243,000 +0.00(+0.00%)
Sep 14, 2021 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Sep 10, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 08, 2021 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 07, 2021 0.0650 0.0650 0.0600 0.0600 57,700 +0.00(+0.00%)
Sep 03, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 02, 2021 0.0600 0.0600 0.0600 0.0600 21,000 +0.00(+0.00%)
Sep 01, 2021 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Aug 31, 2021 0.0600 0.0600 0.0600 0.0600 50,500 -0.01(-7.69%)
Aug 27, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 26, 2021 0.0650 0.0650 0.0650 0.0650 340,000 +0.00(+0.00%)
Aug 25, 2021 0.0650 0.0650 0.0650 0.0650 110,400 -0.01(-7.14%)
Aug 24, 2021 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 23, 2021 0.0700 0.0700 0.0650 0.0700 96,000 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2021 0.0650 0.0750 0.0650 0.0700 90,400 +0.01(+7.69%)
Aug 17, 2021 0.0650 0.0650 0.0650 0.0650 10,258 -0.01(-13.33%)
Aug 16, 2021 0.0700 0.0750 0.0700 0.0750 102,086 +0.00(+7.14%)
Aug 13, 2021 0.0700 0.0700 0.0650 0.0700 544,417 +0.00(+0.00%)
Aug 12, 2021 0.0650 0.0700 0.0650 0.0700 232,111 +0.00(+0.00%)
Aug 11, 2021 0.0650 0.0700 0.0650 0.0700 17,000 +0.00(+0.00%)
Aug 10, 2021 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Aug 09, 2021 0.0750 0.0750 0.0650 0.0700 85,000 +0.00(+0.00%)
Aug 05, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 04, 2021 0.0650 0.0700 0.0650 0.0700 571,728 +0.00(+0.00%)
Aug 03, 2021 0.0700 0.0700 0.0700 0.0700 79,908 +0.00(+0.00%)
Jul 30, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2021 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-6.67%)
Jul 28, 2021 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Jul 26, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 23, 2021 0.0700 0.0700 0.0700 0.0700 190,000 +0.00(+0.00%)
Jul 22, 2021 0.0700 0.0750 0.0700 0.0700 404,565 +0.00(+0.00%)
Jul 21, 2021 0.0700 0.0700 0.0700 0.0700 171,541 -0.00(-6.67%)
Jul 20, 2021 0.0750 0.0750 0.0700 0.0750 117,681 -0.01(-6.25%)
Jul 06, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 05, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 02, 2021 0.0700 0.0700 0.0700 0.0700 57,000 +0.01(+7.69%)
Jun 30, 2021 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jun 29, 2021 0.0800 0.0800 0.0750 0.0750 114,500 -0.01(-6.25%)
Jun 28, 2021 0.0800 0.0800 0.0800 0.0800 45,000 +0.01(+6.67%)
Jun 25, 2021 0.0800 0.0800 0.0750 0.0750 313,150 -0.01(-6.25%)
Jun 24, 2021 0.0800 0.0800 0.0800 0.0800 49,000 +0.01(+6.67%)
Jun 23, 2021 0.0750 0.0800 0.0750 0.0750 105,002 +0.00(+0.00%)
Jun 22, 2021 0.0800 0.0800 0.0750 0.0750 330,000 -0.01(-6.25%)
Jun 21, 2021 0.0700 0.0800 0.0700 0.0800 804,800 +0.01(+14.29%)
Jun 18, 2021 0.0700 0.0700 0.0700 0.0700 210,800 +0.00(+0.00%)
Jun 17, 2021 0.0750 0.0750 0.0700 0.0700 732,000 +0.00(+0.00%)
Jun 16, 2021 0.0750 0.0750 0.0700 0.0700 563,775 -0.00(-6.67%)
Jun 15, 2021 0.0700 0.0800 0.0700 0.0750 830,185 +0.00(+7.14%)
Jun 14, 2021 0.0750 0.0750 0.0700 0.0700 531,500 -0.00(-6.67%)
Jun 11, 2021 0.0750 0.0800 0.0750 0.0750 193,000 +0.00(+0.00%)
Jun 10, 2021 0.0750 0.0800 0.0700 0.0750 119,600 -0.01(-6.25%)
Jun 09, 2021 0.0800 0.0800 0.0750 0.0800 355,000 +0.00(+0.00%)
Jun 08, 2021 0.0850 0.0850 0.0750 0.0800 213,750 -0.01(-5.88%)
Jun 07, 2021 0.0850 0.0850 0.0800 0.0850 249,250 +0.00(+0.00%)
Jun 04, 2021 0.0800 0.0850 0.0800 0.0850 181,905 +0.01(+6.25%)
Jun 03, 2021 8.500 0.0850 0.0700 0.0800 82,888,704 -0.01(-5.88%)
Jun 02, 2021 0.0800 0.0850 0.0800 0.0850 856,293 +0.00(+0.00%)
Jun 01, 2021 0.0800 0.0850 0.0750 0.0850 638,025 +0.01(+6.25%)
May 31, 2021 0.0950 0.0950 0.0800 0.0800 1,076,473 -0.01(-11.11%)
May 28, 2021 0.0900 0.1050 0.0850 0.0900 2,841,978 +0.00(+0.00%)
May 27, 2021 0.1000 0.1000 0.0850 0.0900 1,689,306 -0.01(-10.00%)
May 26, 2021 0.0800 0.1150 0.0800 0.1000 6,601,714 +0.01(+17.65%)
May 25, 2021 0.0600 0.0900 0.0600 0.0850 10,652,045 +0.03(+54.55%)
May 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 20, 2021 0.0500 0.0550 0.0500 0.0550 76,000 +0.00(+0.00%)
May 19, 2021 0.0550 0.0550 0.0550 0.0550 60,000 -0.00(-8.33%)
May 18, 2021 0.0550 0.0600 0.0550 0.0600 200,000 +0.00(+9.09%)
May 17, 2021 0.0550 0.0550 0.0550 0.0550 329,000 +0.00(+10.00%)
May 14, 2021 0.0450 0.0500 0.0450 0.0500 738,500 +0.00(+0.00%)
May 13, 2021 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
May 12, 2021 0.0450 0.0450 0.0450 0.0450 1,179,000 -0.01(-10.00%)
May 10, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 07, 2021 0.0450 0.0450 0.0450 0.0450 386,450 +0.00(+0.00%)
May 06, 2021 0.0450 0.0450 0.0450 0.0450 126,086 +0.00(+0.00%)
May 05, 2021 0.0400 0.0450 0.0400 0.0450 295,000 +0.00(+12.50%)
May 04, 2021 0.0450 0.0450 0.0400 0.0400 33,000 +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.