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 )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 2:45 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 (%)
Apr 30, 2024 0.3200 0.3200 0.3100 0.3150 30,000 +0.01(+1.61%)
Apr 26, 2024 0.3100 0 +0.00(+0.00%)
Apr 25, 2024 0.3100 0.3100 0.3100 0.3100 9,500 +0.00(+0.00%)
Apr 24, 2024 0.3100 0.3100 0.3100 0.3100 800 -0.02(-4.62%)
Apr 23, 2024 0.3250 0.3250 0.3250 0.3250 5,311 +0.00(+0.00%)
Apr 22, 2024 0.3250 0.3250 0.3250 0.3250 1,385 -0.01(-1.52%)
Apr 19, 2024 0.3300 0.3300 0.3300 0.3300 25,000 +0.00(+0.00%)
Apr 18, 2024 0.3350 0.3400 0.3300 0.3300 34,500 -0.01(-1.49%)
Apr 17, 2024 0.3350 0.3350 0.3350 0.3350 9,000 +0.00(+0.00%)
Apr 16, 2024 0.3500 0.3500 0.3350 0.3350 39,915 -0.01(-4.29%)
Apr 15, 2024 0.3300 0.3850 0.3300 0.3500 51,940 +0.01(+2.94%)
Apr 12, 2024 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
Apr 11, 2024 0.3200 0.3400 0.3050 0.3400 66,000 -0.02(-6.85%)
Apr 10, 2024 0.3650 0.3650 0.3650 0.3650 6,000 +0.03(+10.61%)
Apr 09, 2024 0.3300 0.3300 0.3300 0.3300 36,060 +0.00(+0.00%)
Apr 08, 2024 0.3200 0.3300 0.3000 0.3300 56,003 +0.01(+3.13%)
Apr 04, 2024 0.3200 0 -0.01(-3.03%)
Apr 03, 2024 0.3000 0.3300 0.3000 0.3300 13,002 +0.02(+6.45%)
Apr 02, 2024 0.3100 0.3100 0.3100 0.3100 9,001 -0.02(-6.06%)
Mar 28, 2024 0.3300 0 +0.00(+0.00%)
Mar 27, 2024 0.3300 0.3300 0.3300 0.3300 3,501 +0.00(+0.00%)
Mar 26, 2024 0.3600 0.3600 0.3300 0.3300 27,501 -0.03(-8.33%)
Mar 25, 2024 0.3700 0.3700 0.3600 0.3600 20,000 -0.01(-2.70%)
Mar 21, 2024 0.3700 0 -0.01(-2.63%)
Mar 20, 2024 0.3800 0.3800 0.3800 0.3800 10,070 +0.03(+8.57%)
Mar 19, 2024 0.3350 0.3500 0.3350 0.3500 222,500 +0.03(+9.37%)
Mar 15, 2024 0.3200 7 +0.01(+3.23%)
Mar 14, 2024 0.3200 0.3200 0.3100 0.3100 29,500 -0.01(-3.13%)
Mar 12, 2024 0.3200 0 +0.02(+6.67%)
Mar 11, 2024 0.3200 0.3200 0.2800 0.3000 49,005 +0.00(+0.00%)
Mar 08, 2024 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Mar 07, 2024 0.3000 0.3000 0.2900 0.3000 34,000 +0.00(+0.00%)
Mar 06, 2024 0.3100 0.3100 0.2600 0.3000 20,501 -0.01(-3.23%)
Mar 05, 2024 0.3100 0.3100 0.3100 0.3100 20,500 -0.01(-3.13%)
Mar 01, 2024 0.3200 0 +0.01(+3.23%)
Feb 29, 2024 0.3150 0.3150 0.3100 0.3100 9,000 -0.01(-1.59%)
Feb 27, 2024 0.3150 0 +0.00(+0.00%)
Feb 26, 2024 0.3200 0.3200 0.3150 0.3150 27,079 -0.02(-4.55%)
Feb 23, 2024 0.3200 0.3300 0.3200 0.3300 10,500 +0.01(+3.13%)
Feb 21, 2024 0.3200 0 +0.00(+0.00%)
Feb 20, 2024 0.3200 0.3250 0.3200 0.3200 52,136 +0.00(+0.00%)
Feb 16, 2024 0.3200 0 +0.01(+3.23%)
Feb 15, 2024 0.3200 0.3200 0.3100 0.3100 64,001 -0.01(-3.13%)
Feb 14, 2024 0.3300 0.3300 0.3200 0.3200 17,002 -0.03(-8.57%)
Feb 08, 2024 0.3500 0 +0.00(+0.00%)
Feb 07, 2024 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Feb 05, 2024 0.3500 222 +0.00(+0.00%)
Feb 02, 2024 0.3650 0.3650 0.3500 0.3500 5,000 +0.00(+0.00%)
Feb 01, 2024 0.3050 0.3500 0.3050 0.3500 5,500 +0.05(+18.64%)
Jan 31, 2024 0.2950 0.2950 0.2950 0.2950 25,100 +0.00(+0.00%)
Jan 30, 2024 0.2900 0.2950 0.2900 0.2950 15,500 +0.01(+1.72%)
Jan 26, 2024 0.2900 5 +0.01(+1.75%)
Jan 24, 2024 0.2850 4 -0.01(-1.72%)
Jan 22, 2024 0.2900 0 +0.01(+3.57%)
Jan 18, 2024 0.2800 0 -0.00(-1.75%)
Jan 15, 2024 0.2850 0 +0.00(+0.00%)
Jan 11, 2024 0.2850 0 -0.02(-5.00%)
Jan 09, 2024 0.3000 0 +0.00(+0.00%)
Jan 08, 2024 0.2600 0.3000 0.2600 0.3000 1,700 +0.03(+13.21%)
Jan 05, 2024 0.2650 0.2650 0.2650 0.2650 500 +0.01(+1.92%)
Jan 04, 2024 0.2650 0.2650 0.2600 0.2600 25,000 -0.02(-5.45%)
Jan 03, 2024 0.2650 0.2750 0.2600 0.2750 17,500 +0.01(+1.85%)
Jan 02, 2024 0.2750 0.2750 0.2700 0.2700 25,001 -0.01(-1.82%)
Dec 29, 2023 0.2750 0 +0.00(+0.00%)
Dec 28, 2023 0.2850 0.2850 0.2750 0.2750 20,000 -0.01(-5.17%)
Dec 27, 2023 0.3000 0.3000 0.2900 0.2900 16,863 -0.01(-3.33%)
Dec 22, 2023 0.3000 0 -0.05(-14.29%)
Dec 21, 2023 0.2700 0.3500 0.2700 0.3500 14,300 +0.08(+32.08%)
Dec 20, 2023 0.2700 0.2700 0.2650 0.2650 19,264 -0.01(-1.85%)
Dec 19, 2023 0.2700 0.2700 0.2700 0.2700 857 +0.00(+0.00%)
Dec 18, 2023 0.2850 0.2850 0.2700 0.2700 8,456 -0.03(-10.00%)
Dec 14, 2023 0.3000 419 -0.06(-16.67%)
Oct 17, 2023 0.3600 0 +0.00(+0.00%)
Oct 16, 2023 0.3500 0.3600 0.3500 0.3600 27,500 +0.02(+7.46%)
Oct 11, 2023 0.3350 0 -0.01(-1.47%)
Oct 06, 2023 0.3400 0 -0.01(-2.86%)
Oct 04, 2023 0.3500 9 +0.00(+0.00%)
Oct 03, 2023 0.3200 0.3500 0.3200 0.3500 3,789 +0.04(+12.90%)
Oct 02, 2023 0.3100 0.3100 0.3100 0.3100 4,100 +0.02(+6.90%)
Sep 29, 2023 0.2850 0.2900 0.2850 0.2900 11,300 +0.03(+11.54%)
Sep 26, 2023 0.2600 0 -0.04(-13.33%)
Sep 20, 2023 0.3000 0 +0.00(+0.00%)
Sep 19, 2023 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
Sep 18, 2023 0.2950 0.3000 0.2950 0.3000 72,000 +0.03(+11.11%)
Sep 14, 2023 0.2700 0 -0.02(-6.90%)
Sep 12, 2023 0.2900 0 +0.01(+1.75%)
Sep 11, 2023 0.2450 0.2850 0.2450 0.2850 153,820 +0.04(+18.75%)
Sep 08, 2023 0.2400 0.2400 0.2400 0.2400 22,081 +0.01(+4.35%)
Aug 31, 2023 0.2300 0 +0.02(+6.98%)
Aug 30, 2023 0.2150 0.2150 0.2150 0.2150 800 -0.02(-6.52%)
Aug 29, 2023 0.2300 0.2300 0.2300 0.2300 637 +0.03(+12.20%)
Aug 28, 2023 0.2000 0.2100 0.2000 0.2050 16,200 +0.00(+2.50%)
Aug 23, 2023 0.2000 0 +0.02(+8.11%)
Aug 22, 2023 0.1850 0.1850 0.1850 0.1850 541 +0.01(+8.82%)
Aug 17, 2023 0.1700 110 +0.01(+6.25%)
Aug 14, 2023 0.1600 131 +0.01(+6.67%)
Aug 11, 2023 0.1400 0.1500 0.1400 0.1500 7,400 +0.01(+7.14%)
Aug 10, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Aug 09, 2023 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Aug 08, 2023 0.1500 0.1500 0.1500 0.1500 815 +0.00(+0.00%)
Aug 02, 2023 0.1500 0 +0.03(+25.00%)
Aug 01, 2023 0.1500 0.1500 0.1200 0.1200 4,085 +0.08(+242.86%)
Jul 27, 2023 0.0350 178 -0.00(-12.50%)
Jul 25, 2023 0.0400 0 +0.00(+14.29%)
Jul 24, 2023 0.0350 0.0350 0.0350 0.0350 50,000 -0.00(-12.50%)
Jul 19, 2023 0.0400 0 +0.00(+14.29%)
Jul 18, 2023 0.0350 0.0350 0.0350 0.0350 4,344 +0.00(+0.00%)
Jul 17, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Jul 11, 2023 0.0350 0 -0.00(-12.50%)
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Jul 07, 2023 0.0400 0.0400 0.0400 0.0400 6,150 +0.00(+0.00%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0400 0.0400 0.0400 5,050 +0.00(+0.00%)
Jun 29, 2023 0.0400 0 +0.00(+0.00%)
Jun 27, 2023 0.0400 0 +0.00(+14.29%)
Jun 26, 2023 0.0400 0.0400 0.0350 0.0350 25,500 -0.00(-12.50%)
Jun 21, 2023 0.0400 0 +0.00(+0.00%)
Jun 13, 2023 0.0400 0 +0.00(+0.00%)
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 1,176 -0.00(-11.11%)
Jun 02, 2023 0.0450 0 +0.00(+0.00%)
Jun 01, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
May 29, 2023 0.0400 0 +0.00(+0.00%)
May 26, 2023 0.0400 0.0400 0.0400 0.0400 390,100 -0.00(-11.11%)
May 25, 2023 0.0500 0.0500 0.0450 0.0450 217,100 -0.01(-10.00%)
May 24, 2023 0.0500 0.0500 0.0500 0.0500 193,879 +0.01(+11.11%)
May 23, 2023 0.0500 0.0500 0.0450 0.0450 47,000 -0.01(-10.00%)
May 19, 2023 0.0500 0 +0.00(+0.00%)
May 18, 2023 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
May 16, 2023 0.0500 0 -0.01(-23.08%)
May 12, 2023 0.0650 0 +0.01(+8.33%)
May 11, 2023 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
May 10, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
May 09, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 08, 2023 0.0650 0.0650 0.0600 0.0600 110,000 -0.01(-7.69%)
May 05, 2023 0.0650 0.0650 0.0650 0.0650 37,000 +0.00(+0.00%)
May 04, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +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.