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

(CSE: M )

0.3000 -0.0100 (-3.23%)
Official Closing 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 (%)
May 31, 2023 0.2700 0.2700 0.2600 0.2700 55,500 -0.01(-1.82%)
May 30, 2023 0.2700 0.2750 0.2650 0.2750 32,500 +0.00(+0.00%)
May 29, 2023 0.2750 0.2750 0.2750 0.2750 30,500 +0.01(+1.85%)
May 26, 2023 0.2850 0.2850 0.2700 0.2700 67,500 -0.01(-1.82%)
May 25, 2023 0.2750 0.2750 0.2750 0.2750 1,500 -0.01(-1.79%)
May 24, 2023 0.2900 0.2900 0.2800 0.2800 25,700 +0.00(+0.00%)
May 23, 2023 0.2900 0.2900 0.2800 0.2800 78,350 +0.02(+5.66%)
May 19, 2023 0.2650 0 +0.01(+1.92%)
May 18, 2023 0.2600 0.2600 0.2550 0.2600 41,357 -0.02(-8.77%)
May 17, 2023 0.2750 0.2950 0.2750 0.2850 25,833 +0.01(+5.56%)
May 16, 2023 0.2650 0.2700 0.2600 0.2700 47,020 +0.00(+0.00%)
May 15, 2023 0.2950 0.3000 0.2700 0.2700 33,499 +0.00(+0.00%)
May 12, 2023 0.2700 0.2750 0.2700 0.2700 31,160 +0.00(+0.00%)
May 11, 2023 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-1.82%)
May 10, 2023 0.2800 0.2850 0.2700 0.2750 51,235 -0.01(-5.17%)
May 09, 2023 0.2850 0.3000 0.2700 0.2900 185,713 +0.00(+0.00%)
May 08, 2023 0.2950 0.2950 0.2900 0.2900 10,000 -0.01(-1.69%)
May 05, 2023 0.2950 0.2950 0.2950 0.2950 16,501 +0.00(+0.00%)
May 04, 2023 0.2950 0.2950 0.2850 0.2950 17,506 +0.00(+0.00%)
May 03, 2023 0.2950 0.2950 0.2900 0.2950 44,328 -0.01(-1.67%)
May 02, 2023 0.3000 0.3000 0.2950 0.3000 6,500 +0.00(+0.00%)
May 01, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.02(+5.26%)
Apr 28, 2023 0.3000 0.3000 0.2850 0.2850 42,900 -0.02(-5.00%)
Apr 27, 2023 0.3000 0.3000 0.3000 0.3000 4,500 -0.02(-6.25%)
Apr 26, 2023 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Apr 25, 2023 0.3100 0.3100 0.3100 0.3100 2,500 +0.00(+0.00%)
Apr 24, 2023 0.3100 0.3100 0.3100 0.3100 7,515 -0.01(-3.13%)
Apr 21, 2023 0.3100 0.3200 0.3000 0.3200 105,500 +0.00(+0.00%)
Apr 20, 2023 0.3200 0.3200 0.3200 0.3200 42,000 +0.00(+0.00%)
Apr 19, 2023 0.3300 0.3450 0.3200 0.3200 11,081 -0.01(-3.03%)
Apr 18, 2023 0.3200 0.3300 0.3200 0.3300 11,735 +0.01(+3.13%)
Apr 17, 2023 0.3100 0.3300 0.3100 0.3200 21,500 +0.01(+3.23%)
Apr 14, 2023 0.3100 0.3100 0.3050 0.3100 13,828 +0.00(+0.00%)
Apr 13, 2023 0.3100 0.3100 0.3100 0.3100 18,008 +0.00(+0.00%)
Apr 12, 2023 0.3000 0.3100 0.3000 0.3100 17,000 +0.00(+0.00%)
Apr 11, 2023 0.3100 0.3100 0.3100 0.3100 30,000 -0.01(-3.13%)
Apr 10, 2023 0.3050 0.3200 0.3050 0.3200 31,100 +0.01(+3.23%)
Apr 06, 2023 0.3100 0 -0.02(-4.62%)
Apr 05, 2023 0.3000 0.3300 0.3000 0.3250 71,510 +0.02(+4.84%)
Apr 04, 2023 0.3250 0.3250 0.3100 0.3100 11,500 -0.05(-15.07%)
Apr 03, 2023 0.3200 0.3650 0.3200 0.3650 49,654 +0.03(+10.61%)
Mar 31, 2023 0.3200 0.3300 0.3200 0.3300 9,000 +0.01(+3.13%)
Mar 30, 2023 0.3200 0.3200 0.3200 0.3200 33,187 +0.02(+6.67%)
Mar 29, 2023 0.3300 0.3300 0.3000 0.3000 16,305 -0.03(-7.69%)
Mar 28, 2023 0.3300 0.3300 0.3200 0.3250 9,800 -0.02(-7.14%)
Mar 27, 2023 0.3300 0.3500 0.3300 0.3500 14,730 +0.01(+2.94%)
Mar 24, 2023 0.3400 0.3400 0.3400 0.3400 35,600 -0.02(-5.56%)
Mar 23, 2023 0.3500 0.3600 0.3500 0.3600 15,500 +0.03(+9.09%)
Mar 22, 2023 0.3250 0.3500 0.3250 0.3300 29,812 +0.02(+6.45%)
Mar 21, 2023 0.3100 0.3100 0.3100 0.3100 9,506 +0.01(+3.33%)
Mar 17, 2023 0.3000 0 -0.01(-1.64%)
Mar 16, 2023 0.3050 0.3050 0.3050 0.3050 1,000 +0.03(+12.96%)
Mar 15, 2023 0.2850 0.3150 0.2700 0.2700 53,505 -0.02(-6.90%)
Mar 14, 2023 0.3200 0.3200 0.2900 0.2900 28,999 -0.02(-4.92%)
Mar 13, 2023 0.3250 0.3450 0.3050 0.3050 62,500 -0.04(-10.29%)
Mar 10, 2023 0.3400 0.3400 0.3400 0.3400 11,000 -0.01(-4.23%)
Mar 09, 2023 0.3500 0.3550 0.3500 0.3550 14,500 +0.01(+4.41%)
Mar 08, 2023 0.3700 0.3700 0.3400 0.3400 35,000 -0.03(-9.33%)
Mar 07, 2023 0.3750 0.3750 0.3750 0.3750 1,000 +0.02(+4.17%)
Mar 06, 2023 0.3700 0.3700 0.3600 0.3600 42,899 -0.02(-5.26%)
Mar 03, 2023 0.3850 0.3850 0.3700 0.3800 54,800 -0.01(-1.30%)
Mar 02, 2023 0.3800 0.3850 0.3800 0.3850 38,000 -0.01(-1.28%)
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.