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 (%)
Sep 29, 2023 3.150 3.160 3.080 3.130 200,713 +0.01(+0.32%)
Sep 28, 2023 3.140 3.150 3.010 3.120 352,117 +0.02(+0.65%)
Sep 27, 2023 3.100 3.170 3.010 3.100 444,348 +0.08(+2.65%)
Sep 26, 2023 3.350 3.360 2.980 3.020 939,906 -0.40(-11.70%)
Sep 25, 2023 3.480 3.460 3.360 3.420 357,788 -0.11(-3.12%)
Sep 22, 2023 3.420 3.550 3.390 3.530 432,944 +0.15(+4.44%)
Sep 21, 2023 3.570 3.570 3.330 3.380 442,212 -0.14(-3.98%)
Sep 20, 2023 3.560 3.660 3.480 3.520 487,243 -0.03(-0.85%)
Sep 19, 2023 3.750 3.750 3.340 3.550 1,048,140 -0.19(-5.08%)
Sep 18, 2023 3.600 3.880 3.450 3.740 1,150,866 -0.33(-8.11%)
Sep 15, 2023 4.210 4.450 3.890 4.070 1,221,360 +0.20(+5.17%)
Sep 14, 2023 4.990 4.990 3.820 3.870 2,070,398 -1.01(-20.70%)
Sep 13, 2023 5.710 5.725 4.750 4.880 1,330,867 -0.64(-11.59%)
Sep 12, 2023 5.250 5.660 5.230 5.520 1,043,404 +0.36(+6.98%)
Sep 11, 2023 4.900 5.210 4.850 5.160 668,034 +0.44(+9.32%)
Sep 08, 2023 4.880 5.240 4.550 4.720 1,354,415 +0.00(+0.00%)
Sep 07, 2023 4.440 4.750 4.430 4.720 662,998 +0.32(+7.27%)
Sep 06, 2023 4.080 4.420 4.080 4.400 416,116 +0.35(+8.64%)
Sep 05, 2023 4.040 4.130 4.020 4.050 304,601 +0.04(+1.00%)
Sep 01, 2023 4.010 0 +0.04(+1.01%)
Aug 31, 2023 4.000 4.030 3.920 3.970 546,540 +0.12(+3.12%)
Aug 30, 2023 3.580 3.870 3.550 3.850 484,082 +0.26(+7.24%)
Aug 29, 2023 3.530 3.790 3.520 3.590 378,079 +0.15(+4.36%)
Aug 28, 2023 3.360 3.470 3.320 3.440 125,042 +0.12(+3.61%)
Aug 25, 2023 3.430 3.540 3.320 3.320 141,793 -0.07(-2.06%)
Aug 24, 2023 3.710 3.750 3.270 3.390 505,769 -0.31(-8.38%)
Aug 23, 2023 3.720 4.040 3.600 3.700 827,915 +0.03(+0.82%)
Aug 22, 2023 3.400 3.680 3.400 3.670 344,052 +0.27(+7.94%)
Aug 21, 2023 3.200 3.430 3.200 3.400 192,719 +0.24(+7.59%)
Aug 18, 2023 3.210 3.240 3.110 3.160 216,285 -0.11(-3.36%)
Aug 17, 2023 3.300 3.320 3.210 3.270 141,811 -0.02(-0.61%)
Aug 16, 2023 3.210 3.380 3.200 3.290 133,267 +0.11(+3.46%)
Aug 15, 2023 3.100 3.230 3.010 3.180 196,467 +0.09(+2.91%)
Aug 14, 2023 3.270 3.320 3.050 3.090 300,472 -0.18(-5.50%)
Aug 11, 2023 3.150 3.380 3.150 3.270 421,441 +0.13(+4.14%)
Aug 10, 2023 3.090 3.220 3.050 3.140 167,250 +0.08(+2.78%)
Aug 09, 2023 3.000 3.100 2.900 3.055 133,963 +0.08(+2.86%)
Aug 08, 2023 3.130 3.200 2.920 2.970 328,399 -0.17(-5.41%)
Aug 04, 2023 3.140 0 +0.26(+9.03%)
Aug 03, 2023 2.600 2.920 2.600 2.880 575,321 +0.27(+10.34%)
Aug 02, 2023 2.610 2.620 2.570 2.610 84,830 +0.02(+0.77%)
Aug 01, 2023 2.680 2.685 2.580 2.590 70,141 -0.08(-3.00%)
Jul 31, 2023 2.600 2.670 2.580 2.670 72,642 +0.04(+1.52%)
Jul 28, 2023 2.600 2.630 2.570 2.630 47,810 +0.03(+1.15%)
Jul 27, 2023 2.580 2.630 2.540 2.600 54,546 +0.04(+1.56%)
Jul 26, 2023 2.460 2.560 2.460 2.560 66,130 +0.09(+3.64%)
Jul 25, 2023 2.530 2.530 2.450 2.470 77,025 -0.05(-1.98%)
Jul 24, 2023 2.600 2.600 2.520 2.520 91,348 -0.08(-3.08%)
Jul 21, 2023 2.620 2.640 2.590 2.600 46,670 -0.02(-0.76%)
Jul 20, 2023 2.620 2.640 2.590 2.620 52,688 -0.01(-0.38%)
Jul 19, 2023 2.610 2.630 2.580 2.630 55,634 +0.01(+0.38%)
Jul 18, 2023 2.590 2.620 2.560 2.620 90,890 +0.07(+2.75%)
Jul 17, 2023 2.680 2.680 2.530 2.550 81,004 -0.12(-4.49%)
Jul 14, 2023 2.570 2.710 2.550 2.670 249,206 +0.10(+3.89%)
Jul 13, 2023 2.390 2.570 2.360 2.570 228,060 +0.18(+7.53%)
Jul 12, 2023 2.340 2.390 2.320 2.390 42,580 +0.06(+2.58%)
Jul 11, 2023 2.350 2.360 2.310 2.330 34,183 -0.01(-0.43%)
Jul 10, 2023 2.390 2.390 2.320 2.340 49,311 -0.05(-2.09%)
Jul 07, 2023 2.320 2.420 2.310 2.390 51,431 +0.08(+3.46%)
Jul 06, 2023 2.340 2.370 2.290 2.310 65,893 -0.05(-2.12%)
Jul 05, 2023 2.450 2.460 2.350 2.360 95,728 -0.10(-4.07%)
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.