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 (%)
Mar 27, 2024 0.3150 0 +0.00(+0.00%)
Mar 26, 2024 0.3100 0.3150 0.3050 0.3150 40,000 +0.02(+5.00%)
Mar 25, 2024 0.3400 0.3400 0.3000 0.3000 31,020 -0.03(-9.09%)
Mar 22, 2024 0.3300 0.3300 0.3300 0.3300 10,615 +0.01(+1.54%)
Mar 21, 2024 0.3450 0.3500 0.3250 0.3250 34,000 -0.01(-1.52%)
Mar 20, 2024 0.3250 0.3550 0.3250 0.3300 42,180 +0.02(+6.45%)
Mar 19, 2024 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+1.64%)
Mar 18, 2024 0.3050 0.3300 0.3000 0.3050 11,700 +0.01(+1.67%)
Mar 15, 2024 0.3100 0.3500 0.2950 0.3000 138,855 +0.01(+3.45%)
Mar 14, 2024 0.3200 0.3200 0.2850 0.2900 165,749 -0.03(-9.38%)
Mar 13, 2024 0.3300 0.3300 0.3200 0.3200 5,300 -0.01(-3.03%)
Mar 12, 2024 0.3300 0.3300 0.3300 0.3300 6,700 -0.01(-2.94%)
Mar 11, 2024 0.3550 0.3550 0.3400 0.3400 21,450 -0.02(-5.56%)
Mar 07, 2024 0.3600 0.3600 0 +0.00(+0.00%)
Mar 06, 2024 0.3400 0.3650 0.3400 0.3600 58,500 +0.02(+5.88%)
Mar 05, 2024 0.3400 0.3400 0.3400 0.3400 500 +0.02(+4.62%)
Mar 04, 2024 0.3500 0.3550 0.3250 0.3250 36,000 -0.02(-7.14%)
Mar 01, 2024 0.3500 0.3500 0.3300 0.3500 40,000 +0.00(+0.00%)
Feb 29, 2024 0.3700 0.3800 0.3500 0.3500 65,261 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3700 0.3500 0.3500 46,585 -0.01(-2.78%)
Feb 27, 2024 0.3150 0.3800 0.3150 0.3600 89,000 +0.04(+14.29%)
Feb 26, 2024 0.2950 0.3150 0.2950 0.3150 36,435 +0.02(+5.00%)
Feb 23, 2024 0.3000 0.3000 0.3000 0.3000 247,123 -0.01(-3.23%)
Feb 22, 2024 0.3400 0.3500 0.3100 0.3100 74,122 -0.03(-8.82%)
Feb 21, 2024 0.3600 0.3600 0.3400 0.3400 85,172 -0.03(-8.11%)
Feb 20, 2024 0.3650 0.3800 0.3500 0.3700 107,100 +0.02(+5.71%)
Feb 16, 2024 0.3500 0 +0.00(+0.00%)
Feb 15, 2024 0.3650 0.3650 0.3500 0.3500 53,800 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3550 0.3500 0.3500 24,000 -0.02(-5.41%)
Feb 13, 2024 0.3700 0.3750 0.3700 0.3700 28,700 +0.02(+4.23%)
Feb 12, 2024 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Feb 08, 2024 0.3550 0.3550 0 -0.02(-4.05%)
Feb 07, 2024 0.3600 0.3800 0.3500 0.3700 82,462 +0.01(+2.78%)
Feb 06, 2024 0.3700 0.3700 0.3600 0.3600 20,500 -0.01(-1.37%)
Feb 05, 2024 0.3700 0.3700 0.3450 0.3650 39,200 -0.01(-1.35%)
Feb 02, 2024 0.3700 0.3800 0.3500 0.3700 86,430 -0.01(-2.63%)
Feb 01, 2024 0.3900 0.3900 0.3750 0.3800 38,500 -0.01(-2.56%)
Jan 31, 2024 0.3950 0.3950 0.3900 0.3900 78,500 +0.00(+0.00%)
Jan 30, 2024 0.3700 0.3900 0.3700 0.3900 83,250 +0.02(+5.41%)
Jan 29, 2024 0.3550 0.3700 0.3400 0.3700 66,827 +0.05(+15.62%)
Jan 25, 2024 0.3200 0.3200 100 -0.05(-14.67%)
Jan 24, 2024 0.3750 0.3750 0.3750 0.3750 3,901 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3600 0.3750 62,798 -0.02(-3.85%)
Jan 22, 2024 0.3750 0.4000 0.3700 0.3900 215,932 +0.02(+5.41%)
Jan 19, 2024 0.3500 0.3700 0.3300 0.3700 66,230 +0.04(+13.85%)
Jan 18, 2024 0.3300 0.3300 0.3250 0.3250 4,804 -0.01(-1.52%)
Jan 17, 2024 0.3400 0.3450 0.3200 0.3300 18,238 -0.01(-2.94%)
Jan 16, 2024 0.2800 0.3400 0.2800 0.3400 177,200 +0.04(+13.33%)
Jan 15, 2024 0.3000 0.3150 0.2500 0.3000 72,348 +0.00(+0.00%)
Jan 12, 2024 0.1950 0.3000 0.1950 0.3000 296,100 +0.10(+53.85%)
Jan 11, 2024 0.1850 0.1950 0.1800 0.1950 88,000 +0.01(+2.63%)
Jan 10, 2024 0.1850 0.1900 0.1850 0.1900 41,500 +0.01(+2.70%)
Jan 09, 2024 0.1750 0.1850 0.1750 0.1850 30,500 +0.01(+5.71%)
Jan 05, 2024 0.1750 0 +0.00(+2.94%)
Jan 04, 2024 0.1850 0.1850 0.1700 0.1700 85,505 -0.01(-8.11%)
Jan 03, 2024 0.1800 0.1850 0.1700 0.1850 92,708 +0.01(+2.78%)
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.