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: ARK )

0.2800 +0.0100 (+3.70%)
Streaming Delayed Price Updated: 3:45 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 (%)
Apr 28, 2023 0.3800 0.3800 0.3700 0.3750 6,500 -0.01(-1.32%)
Apr 27, 2023 0.3700 0.4200 0.3700 0.3800 80,100 +0.02(+4.11%)
Apr 26, 2023 0.3650 0.3650 0.3650 0.3650 10,812 -0.01(-1.35%)
Apr 25, 2023 0.3750 0.3750 0.3700 0.3700 5,500 +0.00(+0.00%)
Apr 24, 2023 0.3800 0.3800 0.3600 0.3700 36,500 -0.01(-2.63%)
Apr 21, 2023 0.3900 0.3900 0.3800 0.3800 21,000 -0.01(-2.56%)
Apr 20, 2023 0.3750 0.3900 0.3700 0.3900 85,800 +0.02(+5.41%)
Apr 19, 2023 0.3750 0.3750 0.3650 0.3700 6,570 -0.01(-2.63%)
Apr 18, 2023 0.3900 0.3900 0.3800 0.3800 4,500 -0.02(-3.80%)
Apr 17, 2023 0.3950 0.3950 0.3850 0.3950 4,162 +0.00(+0.00%)
Apr 14, 2023 0.4000 0.4000 0.3950 0.3950 1,000 -0.01(-3.66%)
Apr 13, 2023 0.4000 0.4200 0.4000 0.4100 6,487 +0.01(+2.50%)
Apr 12, 2023 0.4000 0.4000 0.3900 0.4000 4,169 -0.01(-2.44%)
Apr 11, 2023 0.3950 0.4100 0.3850 0.4100 22,342 +0.01(+3.80%)
Apr 10, 2023 0.3950 0.3950 0.3950 0.3950 6,244 +0.00(+0.00%)
Apr 06, 2023 0.3950 0 +0.04(+9.72%)
Apr 05, 2023 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Apr 04, 2023 0.3700 0.3700 0.3600 0.3600 13,500 -0.01(-2.70%)
Apr 03, 2023 0.3700 0.3700 0.3650 0.3700 8,000 +0.00(+0.00%)
Mar 31, 2023 0.3650 0.3700 0.3650 0.3700 2,215 +0.01(+2.78%)
Mar 30, 2023 0.3650 0.3650 0.3600 0.3600 4,607 +0.00(+0.00%)
Mar 29, 2023 0.3650 0.3650 0.3600 0.3600 29,154 -0.01(-1.37%)
Mar 28, 2023 0.3650 0.3650 0.3650 0.3650 1,358 +0.01(+2.82%)
Mar 27, 2023 0.3500 0.3550 0.3500 0.3550 6,500 +0.01(+1.43%)
Mar 24, 2023 0.3550 0.3550 0.3500 0.3500 3,000 -0.01(-2.78%)
Mar 23, 2023 0.3500 0.3600 0.3500 0.3600 4,924 +0.01(+1.41%)
Mar 21, 2023 0.3550 225 -0.01(-1.39%)
Mar 20, 2023 0.3600 0.3600 0.3600 0.3600 4,062 +0.01(+1.41%)
Mar 17, 2023 0.3550 0.3550 0.3550 0.3550 600 +0.01(+1.43%)
Mar 16, 2023 0.3550 0.3550 0.3500 0.3500 4,000 +0.00(+0.00%)
Mar 15, 2023 0.3500 0.3500 0.3500 0.3500 100,100 -0.02(-5.41%)
Mar 14, 2023 0.3700 0.3700 0.3700 0.3700 22,000 +0.00(+0.00%)
Mar 13, 2023 0.3750 0.4000 0.3700 0.3700 22,507 +0.00(+0.00%)
Mar 08, 2023 0.3700 0 -0.02(-5.13%)
Mar 06, 2023 0.3900 0 +0.00(+0.00%)
Mar 03, 2023 0.3750 0.3900 0.3750 0.3900 8,000 +0.01(+2.63%)
Mar 02, 2023 0.3850 0.3850 0.3750 0.3800 29,000 -0.01(-2.56%)
Mar 01, 2023 0.3950 0.3950 0.3900 0.3900 38,685 +0.00(+0.00%)
Feb 28, 2023 0.4000 0.4000 0.3900 0.3900 18,500 -0.03(-7.14%)
Feb 22, 2023 0.4200 75 -0.09(-17.65%)
Feb 21, 2023 0.5000 0.5100 0.5000 0.5100 15,919 +0.02(+4.08%)
Feb 17, 2023 0.4900 0 -0.09(-15.52%)
Feb 16, 2023 0.4600 0.5800 0.4600 0.5800 20,301 +0.16(+38.10%)
Feb 14, 2023 0.4200 0 +0.04(+12.00%)
Feb 13, 2023 0.3950 0.3950 0.3750 0.3750 9,110 +0.01(+1.35%)
Feb 10, 2023 0.4100 0.4100 0.3700 0.3700 47,143 -0.05(-11.90%)
Feb 09, 2023 0.4500 0.4500 0.4150 0.4200 47,925 -0.03(-6.67%)
Feb 08, 2023 0.4500 0.4500 0.4500 0.4500 3,000 +0.00(+0.00%)
Feb 07, 2023 0.4500 0.4550 0.4500 0.4500 23,500 +0.00(+0.00%)
Feb 06, 2023 0.4600 0.4600 0.4500 0.4500 17,853 -0.01(-2.17%)
Feb 03, 2023 0.4600 0.4600 0.4600 0.4600 5,500 +0.01(+2.22%)
Feb 02, 2023 0.4750 0.4750 0.4500 0.4500 62,050 -0.01(-2.17%)
Feb 01, 2023 0.4700 0.4700 0.4600 0.4600 73,260 +0.00(+0.00%)
Jan 31, 2023 0.4600 0.4600 0.4500 0.4600 36,500 +0.00(+0.00%)
Jan 30, 2023 0.4650 0.4650 0.4600 0.4600 36,837 -0.01(-1.08%)
Jan 27, 2023 0.4700 0.4800 0.4650 0.4650 46,500 -0.00(-1.06%)
Jan 26, 2023 0.4700 0.4700 0.4650 0.4700 45,000 +0.00(+0.00%)
Jan 25, 2023 0.5000 0.5000 0.4700 0.4700 68,000 -0.01(-2.08%)
Jan 24, 2023 0.4600 0.4800 0.4600 0.4800 46,717 +0.03(+6.67%)
Jan 23, 2023 0.4800 0.4800 0.4500 0.4500 178,521 -0.01(-2.17%)
Jan 20, 2023 0.4500 0.4600 0.4500 0.4600 49,250 +0.01(+2.22%)
Jan 19, 2023 0.4700 0.4700 0.4500 0.4500 30,887 +0.00(+0.00%)
Jan 18, 2023 0.4700 0.4700 0.4500 0.4500 11,500 +0.00(+0.00%)
Jan 17, 2023 0.4550 0.4550 0.4500 0.4500 4,187 -0.02(-4.26%)
Jan 16, 2023 0.4550 0.4700 0.4500 0.4700 35,000 +0.01(+3.30%)
Jan 13, 2023 0.4750 0.4750 0.4550 0.4550 12,900 -0.02(-5.21%)
Jan 12, 2023 0.5000 0.5000 0.4750 0.4800 38,675 -0.01(-1.03%)
Jan 11, 2023 0.4850 0.4850 0.4850 0.4850 41,139 +0.00(+0.00%)
Jan 10, 2023 0.5200 0.5200 0.4850 0.4850 21,800 -0.01(-2.02%)
Jan 09, 2023 0.6400 0.6400 0.4700 0.4950 105,507 -0.16(-23.85%)
Jan 06, 2023 0.6400 0.6500 0.6400 0.6500 4,525 -0.01(-1.52%)
Jan 05, 2023 0.6200 0.6700 0.6200 0.6600 13,010 +0.04(+6.45%)
Jan 04, 2023 0.5300 0.6200 0.5300 0.6200 6,480 +0.02(+3.33%)
Jan 03, 2023 0.4550 0.7000 0.4550 0.6000 126,474 +0.15(+33.33%)
Dec 30, 2022 0.4500 0 -0.02(-4.26%)
Dec 29, 2022 0.4700 0.4700 0.4700 0.4700 24,770 +0.02(+4.44%)
Dec 28, 2022 0.4600 0.4600 0.4500 0.4500 41,713 -0.01(-2.17%)
Dec 23, 2022 0.4600 0 +0.01(+2.22%)
Dec 22, 2022 0.4600 0.4600 0.4500 0.4500 68,446 -0.02(-4.26%)
Dec 21, 2022 0.4550 0.4850 0.4500 0.4700 58,060 +0.02(+5.62%)
Dec 20, 2022 0.3950 0.4600 0.3650 0.4450 104,975 -0.01(-1.11%)
Dec 19, 2022 0.4500 0.4500 0.4500 0.4500 24,000 +0.00(+0.00%)
Dec 16, 2022 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.00%)
Dec 15, 2022 0.4500 0.4500 0.4500 0.4500 49,504 +0.00(+0.00%)
Dec 14, 2022 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Dec 13, 2022 0.4500 0.4500 0.4500 0.4500 20,853 +0.00(+0.00%)
Dec 12, 2022 0.4500 0.4500 0.4500 0.4500 37,770 +0.00(+0.00%)
Dec 09, 2022 0.4500 0.4500 0.4500 0.4500 7,425 -0.01(-2.17%)
Dec 08, 2022 0.4600 0.4600 0.4500 0.4600 25,000 +0.01(+2.22%)
Dec 07, 2022 0.4500 0.4500 0.4500 0.4500 30,100 +0.00(+0.00%)
Dec 06, 2022 0.4500 0.4600 0.4500 0.4500 6,150 -0.01(-1.10%)
Dec 05, 2022 0.4500 0.4600 0.4500 0.4550 18,018 +0.01(+1.11%)
Dec 02, 2022 0.4500 0.4500 0.4500 0.4500 93,064 -0.01(-2.17%)
Dec 01, 2022 0.4400 0.4600 0.4400 0.4600 37,500 +0.01(+2.22%)
Nov 30, 2022 0.4500 0.4500 0.4500 0.4500 41,960 -0.01(-2.17%)
Nov 29, 2022 0.4500 0.4600 0.4500 0.4600 7,875 +0.01(+2.22%)
Nov 24, 2022 0.4500 1 -0.03(-6.25%)
Nov 23, 2022 0.4600 0.4800 0.4600 0.4800 5,000 +0.02(+4.35%)
Nov 22, 2022 0.4800 0.4800 0.4600 0.4600 25,481 -0.02(-4.17%)
Nov 21, 2022 0.5000 0.5000 0.4800 0.4800 10,352 -0.02(-4.00%)
Nov 18, 2022 0.4900 0.5000 0.4900 0.5000 2,813 -0.01(-1.96%)
Nov 17, 2022 0.5100 0.5100 0.5100 0.5100 4,806 +0.00(+0.00%)
Nov 16, 2022 0.5200 0.5200 0.5100 0.5100 254,000 -0.03(-5.56%)
Nov 15, 2022 0.5300 0.5400 0.5100 0.5400 44,150 +0.01(+1.89%)
Nov 14, 2022 0.5800 0.5900 0.5300 0.5300 9,879 -0.02(-3.64%)
Nov 11, 2022 0.5300 0.5600 0.5200 0.5500 14,911 +0.07(+14.58%)
Nov 10, 2022 0.4700 0.5000 0.4700 0.4800 53,800 +0.01(+2.13%)
Nov 08, 2022 0.4700 1 +0.01(+2.17%)
Nov 07, 2022 0.4500 0.4600 0.4100 0.4600 209,347 +0.06(+15.00%)
Nov 04, 2022 0.4000 0.4000 0.4000 0.4000 1,388 +0.00(+0.00%)
Nov 03, 2022 0.4000 0.4000 0.4000 0.4000 12,100 -0.01(-2.44%)
Nov 02, 2022 0.4250 0.4250 0.4100 0.4100 34,000 +0.01(+2.50%)
Nov 01, 2022 0.4000 0.4000 0.3900 0.4000 76,400 +0.01(+2.56%)
Oct 31, 2022 0.4000 0.4000 0.3900 0.3900 68,687 -0.01(-2.50%)
Oct 28, 2022 0.4000 0.4000 0.4000 0.4000 30,009 +0.01(+2.56%)
Oct 27, 2022 0.3900 0.3900 0.3900 0.3900 4,000 +0.00(+0.00%)
Oct 26, 2022 0.3800 0.3900 0.3800 0.3900 202,500 +0.01(+2.63%)
Oct 25, 2022 0.4000 0.4000 0.3600 0.3800 171,850 -0.04(-9.52%)
Oct 21, 2022 0.4200 0 +0.07(+20.00%)
Oct 20, 2022 0.3500 0.3500 0.3500 0.3500 53,255 +0.00(+0.00%)
Oct 18, 2022 0.3500 156 +0.00(+0.00%)
Oct 17, 2022 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Oct 13, 2022 0.3500 227 +0.01(+4.48%)
Oct 12, 2022 0.3500 0.3500 0.3350 0.3350 31,800 -0.01(-4.29%)
Oct 07, 2022 0.3500 315 +0.01(+4.48%)
Oct 06, 2022 0.3350 0.3350 0.3350 0.3350 1,000 -0.01(-2.90%)
Oct 05, 2022 0.3450 0.3450 0.3450 0.3450 1,560 +0.00(+1.47%)
Oct 04, 2022 0.3700 0.3700 0.3400 0.3400 5,884 -0.03(-8.11%)
Oct 03, 2022 0.3700 0.3700 0.3700 0.3700 4,875 +0.01(+2.78%)
Sep 30, 2022 0.3500 0.3600 0.3500 0.3600 3,226 +0.02(+7.46%)
Sep 29, 2022 0.3350 0.3350 0.3350 0.3350 5,500 +0.00(+0.00%)
Sep 28, 2022 0.3500 0.3500 0.3350 0.3350 2,628 +0.00(+0.00%)
Sep 27, 2022 0.3350 0.3350 0.3350 0.3350 41,500 -0.01(-4.29%)
Sep 26, 2022 0.3400 0.3700 0.3350 0.3500 124,050 +0.01(+2.94%)
Sep 23, 2022 0.3500 0.3500 0.3400 0.3400 13,919 -0.01(-2.86%)
Sep 22, 2022 0.3550 0.3700 0.3500 0.3500 39,884 -0.03(-6.67%)
Sep 21, 2022 0.3850 0.3850 0.3600 0.3750 59,131 -0.01(-2.60%)
Sep 20, 2022 0.4000 0.4000 0.3850 0.3850 39,142 -0.02(-3.75%)
Sep 19, 2022 0.4000 0.4000 0.4000 0.4000 12,337 +0.00(+0.00%)
Sep 16, 2022 0.4000 0.4100 0.4000 0.4000 12,676 +0.00(+0.00%)
Sep 15, 2022 0.4350 0.4350 0.4000 0.4000 23,897 +0.00(+0.00%)
Sep 14, 2022 0.4050 0.4050 0.4000 0.4000 12,635 -0.01(-1.23%)
Sep 13, 2022 0.4050 0.4050 0.4050 0.4050 9,280 +0.00(+0.00%)
Sep 12, 2022 0.4000 0.4050 0.4000 0.4050 11,841 +0.01(+1.25%)
Sep 09, 2022 0.4000 0.4000 0.4000 0.4000 33,243 -0.04(-9.09%)
Sep 08, 2022 0.4400 0.4400 0.4400 0.4400 2,541 +0.00(+0.00%)
Sep 07, 2022 0.4000 0.4400 0.4000 0.4400 3,107 +0.04(+10.00%)
Sep 06, 2022 0.4350 0.4350 0.4000 0.4000 31,793 +0.00(+0.00%)
Sep 02, 2022 0.4000 0 +0.00(+0.00%)
Sep 01, 2022 0.3900 0.4000 0.3900 0.4000 28,319 +0.01(+2.56%)
Aug 31, 2022 0.4050 0.4100 0.3900 0.3900 15,136 +0.00(+0.00%)
Aug 30, 2022 0.3900 0.3900 0.3900 0.3900 21,638 -0.01(-1.27%)
Aug 29, 2022 0.3850 0.3950 0.3850 0.3950 30,448 +0.01(+2.60%)
Aug 26, 2022 0.4100 0.4100 0.3850 0.3850 20,553 -0.01(-2.53%)
Aug 25, 2022 0.4000 0.4100 0.3950 0.3950 27,106 -0.01(-1.25%)
Aug 24, 2022 0.4000 0.4000 0.3950 0.4000 5,551 +0.01(+1.27%)
Aug 23, 2022 0.4000 0.4200 0.3850 0.3950 51,243 -0.01(-1.25%)
Aug 22, 2022 0.3900 0.4000 0.3850 0.4000 86,951 +0.01(+1.27%)
Aug 19, 2022 0.3950 0.4050 0.3950 0.3950 10,309 -0.01(-1.25%)
Aug 18, 2022 0.4000 0.4000 0.3950 0.4000 124,429 +0.00(+0.00%)
Aug 17, 2022 0.4000 0.4200 0.4000 0.4000 23,038 +0.01(+1.27%)
Aug 16, 2022 0.4000 0.4400 0.3950 0.3950 122,722 +0.01(+1.28%)
Aug 15, 2022 0.4000 0.4000 0.3850 0.3900 73,146 -0.01(-2.50%)
Aug 12, 2022 0.4000 0.4650 0.4000 0.4000 13,735 +0.03(+6.67%)
Aug 11, 2022 0.3800 0.3850 0.3750 0.3750 42,600 -0.01(-1.32%)
Aug 10, 2022 0.3750 0.3800 0.3750 0.3800 4,600 +0.01(+1.33%)
Aug 09, 2022 0.3900 0.3900 0.3750 0.3750 196,507 +0.01(+1.35%)
Aug 08, 2022 0.4250 0.4250 0.3700 0.3700 81,081 -0.02(-5.13%)
Aug 04, 2022 0.3900 0.3900 500 +0.03(+8.33%)
Aug 03, 2022 0.3600 0.3600 0.3600 0.3600 1,320 +0.01(+2.86%)
Aug 02, 2022 0.3750 0.3750 0.3500 0.3500 27,349 +0.00(+0.00%)
Jul 29, 2022 0.3500 0 +0.01(+4.48%)
Jul 28, 2022 0.3350 0.3350 0.3350 0.3350 4,302 +0.00(+0.00%)
Jul 27, 2022 0.3400 0.3400 0.3350 0.3350 3,500 -0.01(-4.29%)
Jul 25, 2022 0.3500 0 +0.00(+0.00%)
Jul 22, 2022 0.3700 0.3700 0.3500 0.3500 3,500 -0.02(-5.41%)
Jul 21, 2022 0.3700 0.3700 0.3700 0.3700 19,500 +0.02(+5.71%)
Jul 20, 2022 0.3400 0.3600 0.3400 0.3500 24,100 +0.02(+6.06%)
Jul 19, 2022 0.3150 0.3300 0.2950 0.3300 146,750 +0.02(+4.76%)
Jul 18, 2022 0.4200 0.4200 0.3050 0.3150 136,489 -0.10(-24.10%)
Jul 15, 2022 0.4150 0.4150 0.4150 0.4150 5,000 -0.04(-7.78%)
Jul 13, 2022 0.4500 110 -0.03(-6.25%)
Jul 11, 2022 0.4800 8 +0.02(+4.35%)
Jul 08, 2022 0.5000 0.5000 0.4500 0.4600 206,211 -0.04(-8.00%)
Jul 07, 2022 0.5200 0.5200 0.5000 0.5000 37,666 -0.05(-9.09%)
Jul 06, 2022 0.5700 0.5900 0.5500 0.5500 9,300 -0.02(-3.51%)
Jul 05, 2022 0.6700 0.6700 0.4050 0.5700 13,290 -0.10(-14.93%)
Jul 04, 2022 0.7500 0.7500 0.6500 0.6700 37,721 -0.08(-10.67%)
Jun 30, 2022 0.7500 0 -0.05(-6.25%)
Jun 29, 2022 0.8000 0.8000 0.8000 0.8000 284,266 +0.00(+0.00%)
Jun 28, 2022 0.8000 0.8000 0.8000 0.8000 138,364 +0.00(+0.00%)
Jun 27, 2022 0.8000 0.8500 0.8000 0.8000 11,733 +0.00(+0.00%)
Jun 23, 2022 0.8000 0 -0.05(-5.88%)
Jun 22, 2022 0.8500 0.8500 0.8500 0.8500 4,500 -0.10(-10.53%)
Jun 21, 2022 0.9500 0.9500 0.9500 0.9500 500 +0.15(+18.75%)
Jun 20, 2022 0.9000 0.9000 0.8000 0.8000 165,250 +0.05(+6.67%)
Jun 17, 2022 0.7500 0.7500 0.7500 0.7500 1,200 -0.25(-25.00%)
Jun 16, 2022 1.010 1.020 1.000 1.000 204,872 -0.05(-4.76%)
Jun 15, 2022 1.200 1.200 1.050 1.050 51,850 -0.33(-23.91%)
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.