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 (%)
May 03, 2024 0.1000 0.1000 0.1000 0.1000 33,300 +0.01(+5.26%)
Apr 30, 2024 0.0950 0 -0.01(-9.52%)
Apr 29, 2024 0.1050 0.1050 0.1050 0.1050 6,000 +0.00(+5.00%)
Apr 26, 2024 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 25, 2024 0.1000 0.1000 0.1000 0.1000 88,000 +0.00(+0.00%)
Apr 24, 2024 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Apr 23, 2024 0.1000 0.1000 0.1000 0.1000 89,500 +0.00(+0.00%)
Apr 22, 2024 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Apr 19, 2024 0.1000 0.1000 0.1000 0.1000 18,000 -0.00(-4.76%)
Apr 18, 2024 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Apr 16, 2024 0.1050 250 -0.01(-4.55%)
Apr 15, 2024 0.1150 0.1150 0.1100 0.1100 33,900 +0.00(+0.00%)
Apr 12, 2024 0.1200 0.1200 0.1100 0.1100 24,250 +0.00(+0.00%)
Apr 10, 2024 0.1100 0 +0.00(+0.00%)
Apr 09, 2024 0.1100 0.1100 0.1050 0.1100 40,833 +0.00(+0.00%)
Apr 08, 2024 0.1050 0.1100 0.1050 0.1100 119,500 +0.00(+0.00%)
Apr 05, 2024 0.1000 0.1100 0.1000 0.1100 175,000 +0.01(+10.00%)
Apr 04, 2024 0.1100 0.1100 0.1000 0.1000 304,000 -0.00(-4.76%)
Apr 03, 2024 0.0850 0.1100 0.0850 0.1050 186,900 +0.02(+31.25%)
Apr 02, 2024 0.0750 0.0800 0.0750 0.0800 138,000 +0.01(+14.29%)
Apr 01, 2024 0.0750 0.0800 0.0700 0.0700 109,644 -0.01(-12.50%)
Mar 28, 2024 0.0800 0 +0.00(+0.00%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 2,025 +0.00(+0.00%)
Mar 26, 2024 0.0750 0.0800 0.0750 0.0800 36,525 +0.00(+0.00%)
Mar 25, 2024 0.0800 0.0850 0.0800 0.0800 52,000 -0.01(-5.88%)
Mar 22, 2024 0.0850 0.0850 0.0750 0.0850 112,800 +0.01(+6.25%)
Mar 21, 2024 0.0850 0.0850 0.0800 0.0800 64,400 -0.01(-5.88%)
Mar 20, 2024 0.0850 0.0850 0.0850 0.0850 55,300 +0.01(+6.25%)
Mar 19, 2024 0.0850 0.0900 0.0800 0.0800 61,000 +0.00(+0.00%)
Mar 18, 2024 0.0850 0.0850 0.0800 0.0800 59,300 +0.00(+0.00%)
Mar 15, 2024 0.0800 0.0800 0.0800 0.0800 63,000 +0.00(+0.00%)
Mar 14, 2024 0.0800 0.0800 0.0800 0.0800 12,100 +0.00(+0.00%)
Mar 13, 2024 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 12, 2024 0.0850 0.0850 0.0800 0.0800 8,000 +0.00(+0.00%)
Mar 11, 2024 0.0800 0.0800 0.0800 0.0800 4,100 +0.00(+0.00%)
Mar 08, 2024 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Mar 07, 2024 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Mar 06, 2024 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Mar 05, 2024 0.0800 0.0800 0.0800 0.0800 36,035 +0.00(+0.00%)
Mar 04, 2024 0.0800 0.0800 0.0800 0.0800 35,300 +0.00(+0.00%)
Mar 01, 2024 0.0800 0.0800 0.0800 0.0800 41,858 +0.00(+0.00%)
Feb 29, 2024 0.0800 0.0800 0.0800 0.0800 37,000 +0.00(+0.00%)
Feb 28, 2024 0.0850 0.0850 0.0800 0.0800 28,000 +0.00(+0.00%)
Feb 27, 2024 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 26, 2024 0.0900 0.0900 0.0800 0.0800 39,000 -0.01(-11.11%)
Feb 23, 2024 0.0800 0.0900 0.0800 0.0900 94,500 +0.01(+12.50%)
Feb 22, 2024 0.0900 0.0900 0.0750 0.0800 146,000 -0.02(-20.00%)
Feb 21, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Feb 20, 2024 0.1000 0.1000 0.1000 0.1000 24,260 +0.00(+0.00%)
Feb 16, 2024 0.1000 0 +0.00(+0.00%)
Feb 15, 2024 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Feb 14, 2024 0.1000 0.1000 0.1000 0.1000 46,500 +0.00(+0.00%)
Feb 13, 2024 0.1000 0.1000 0.1000 0.1000 18,000 +0.01(+5.26%)
Feb 12, 2024 0.0950 0.0950 0.0950 0.0950 35,500 -0.01(-5.00%)
Feb 09, 2024 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Feb 08, 2024 0.1000 0.1050 0.1000 0.1000 9,500 -0.00(-4.76%)
Feb 06, 2024 0.1050 0 +0.00(+0.00%)
Feb 05, 2024 0.1000 0.1050 0.1000 0.1050 104,200 +0.00(+5.00%)
Jan 30, 2024 0.1000 100 +0.00(+0.00%)
Jan 26, 2024 0.1000 0 +0.00(+0.00%)
Jan 23, 2024 0.1000 0 +0.00(+0.00%)
Jan 18, 2024 0.1000 0 +0.00(+0.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 15,500 -0.00(-4.76%)
Jan 16, 2024 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 360,000 +0.01(+5.26%)
Jan 12, 2024 0.0950 0.0950 0.0950 0.0950 14,500 -0.01(-5.00%)
Jan 11, 2024 0.1000 0.1000 0.1000 0.1000 140,000 -0.00(-4.76%)
Jan 10, 2024 0.1000 0.1050 0.1000 0.1050 253,000 +0.00(+5.00%)
Jan 09, 2024 0.1000 0.1000 0.1000 0.1000 268,000 +0.01(+5.26%)
Jan 08, 2024 0.0950 0.0950 0.0950 0.0950 110,000 -0.01(-5.00%)
Jan 05, 2024 0.1000 0.1000 0.1000 0.1000 10,069 +0.01(+5.26%)
Jan 04, 2024 0.0900 0.0950 0.0900 0.0950 170,200 +0.00(+0.00%)
Jan 03, 2024 0.0950 0.0950 0.0950 0.0950 9,200 -0.01(-5.00%)
Jan 02, 2024 0.1000 0.1000 0.0950 0.1000 669,725 +0.00(+0.00%)
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%)
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.