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

Via Optronics Ag ADR (NY: VIAO )

0.2231 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 24, 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 24, 2024 0.2231 0 -0.01(-4.25%)
Apr 23, 2024 0.2500 0.2500 0.2260 0.2330 270,015 -0.02(-7.54%)
Apr 22, 2024 0.2900 0.2900 0.2400 0.2520 658,131 -0.05(-15.94%)
Apr 19, 2024 0.2715 0.3027 0.2550 0.2998 627,696 -0.02(-6.31%)
Apr 18, 2024 0.2600 0.3450 0.2263 0.3200 1,763,531 +0.06(+22.14%)
Apr 17, 2024 0.4320 0.4456 0.2620 0.2620 14,624,400 +0.00(+0.77%)
Apr 16, 2024 0.2900 0.2900 0.2400 0.2600 1,021,763 -0.05(-15.58%)
Apr 15, 2024 0.4200 0.4200 0.2600 0.3080 392,727 -0.11(-26.67%)
Apr 12, 2024 0.5000 0.5422 0.3701 0.4200 542,372 -0.03(-6.67%)
Apr 11, 2024 0.5200 0.6000 0.4500 0.4500 188,161 -0.18(-28.57%)
Apr 10, 2024 0.5799 0.6400 0.3615 0.6300 1,039,353 -0.27(-30.00%)
Apr 09, 2024 0.9500 0.9476 0.8642 0.9000 27,021 +0.05(+6.18%)
Apr 08, 2024 0.7610 0.8686 0.7610 0.8476 14,402 +0.09(+11.38%)
Apr 05, 2024 0.8000 0.8000 0.7610 0.7610 11,446 -0.05(-6.73%)
Apr 04, 2024 0.8196 0.8196 0.7802 0.8159 2,062 -0.00(-0.50%)
Apr 03, 2024 0.8598 0.8598 0.7898 0.8200 3,979 +0.00(+0.12%)
Apr 02, 2024 0.7710 0.8203 0.7510 0.8190 27,639 +0.05(+6.23%)
Apr 01, 2024 0.8297 0.8297 0.7710 0.7710 6,600 -0.02(-2.41%)
Mar 28, 2024 0.7900 0.8300 0.7900 0.7900 1,677 -0.04(-5.39%)
Mar 27, 2024 0.8350 0.8350 0.8350 0.8350 802 +0.04(+5.70%)
Mar 26, 2024 0.8806 0.8840 0.7300 0.7900 26,122 -0.03(-3.08%)
Mar 25, 2024 0.9447 0.9447 0.8010 0.8151 16,715 -0.08(-9.41%)
Mar 22, 2024 0.9131 0.9131 0.8998 0.8998 1,168 +0.03(+3.46%)
Mar 21, 2024 0.8043 0.8699 0.8000 0.8697 8,417 -0.00(-0.01%)
Mar 20, 2024 0.9607 0.9607 0.8102 0.8698 3,939 -0.05(-4.94%)
Mar 19, 2024 0.9700 0.9700 0.9150 0.9150 1,470 +0.02(+1.69%)
Mar 18, 2024 0.9699 0.9699 0.8000 0.8998 31,017 -0.01(-1.02%)
Mar 15, 2024 0.8611 0.9091 0.8611 0.9091 621 +0.03(+3.81%)
Mar 14, 2024 0.8254 0.8757 0.8254 0.8757 368 -0.04(-4.77%)
Mar 13, 2024 0.8273 0.9197 0.8273 0.9196 881 +0.07(+8.18%)
Mar 12, 2024 0.9200 0.9699 0.8501 0.8501 5,973 -0.06(-6.54%)
Mar 11, 2024 0.9098 0.9099 0.8900 0.9096 3,848 +0.04(+4.58%)
Mar 08, 2024 0.8500 0.8746 0.8000 0.8698 28,139 -0.00(-0.07%)
Mar 06, 2024 0.8704 177 +0.02(+2.28%)
Mar 05, 2024 0.8510 0.8888 0.8510 0.8510 1,040 -0.07(-7.50%)
Mar 04, 2024 0.9300 0.9700 0.9200 0.9200 6,198 +0.04(+4.13%)
Mar 01, 2024 0.8135 0.8835 0.8135 0.8835 3,890 +0.01(+1.14%)
Feb 29, 2024 0.8860 0.8860 0.8735 0.8735 387 +0.00(+0.00%)
Feb 28, 2024 0.8000 0.8799 0.8000 0.8735 19,159 +0.03(+3.98%)
Feb 27, 2024 0.8002 0.8599 0.7601 0.8401 15,892 -0.09(-10.04%)
Feb 26, 2024 0.9400 0.9400 0.9003 0.9339 7,226 -0.01(-0.65%)
Feb 23, 2024 0.8700 0.9400 0.8700 0.9400 10,707 +0.05(+5.35%)
Feb 22, 2024 0.8800 0.8980 0.8800 0.8923 5,719 +0.03(+3.77%)
Feb 21, 2024 0.8200 0.8599 0.8199 0.8599 6,445 +0.04(+4.87%)
Feb 20, 2024 0.7900 0.8250 0.7885 0.8200 6,929 +0.04(+5.13%)
Feb 16, 2024 0.7800 0.7801 0.7800 0.7800 4,127 +0.00(+0.00%)
Feb 15, 2024 0.7800 0.7800 0.7800 0.7800 547 +0.02(+2.62%)
Feb 14, 2024 0.8326 0.8326 0.7601 0.7601 7,933 +0.04(+5.19%)
Feb 13, 2024 0.7680 0.8000 0.7111 0.7226 18,480 -0.05(-5.91%)
Feb 12, 2024 0.7810 0.7846 0.7620 0.7680 10,246 -0.02(-2.60%)
Feb 09, 2024 0.8054 0.8296 0.7812 0.7885 3,585 +0.01(+0.96%)
Feb 08, 2024 0.8100 0.8100 0.7810 0.7810 13,620 -0.03(-4.16%)
Feb 07, 2024 0.8100 0.8150 0.8149 0.8149 561 -0.02(-2.93%)
Feb 06, 2024 0.8400 0.8400 0.7813 0.8395 2,557 +0.03(+3.58%)
Feb 05, 2024 0.7810 0.8105 0.7810 0.8105 2,503 +0.01(+0.63%)
Feb 02, 2024 0.8000 0.8397 0.8000 0.8054 4,874 +0.01(+0.65%)
Feb 01, 2024 0.8200 0.8300 0.8000 0.8002 3,417 +0.02(+2.46%)
Jan 31, 2024 0.7810 0.7810 0.7810 0.7810 375 -0.03(-3.58%)
Jan 30, 2024 0.7810 0.8100 0.7810 0.8100 9,423 +0.03(+3.71%)
Jan 29, 2024 0.8100 0.8100 0.7810 0.7810 5,763 +0.00(+0.00%)
Jan 26, 2024 0.8100 0.8100 0.7810 0.7810 5,529 -0.01(-1.14%)
Jan 25, 2024 0.7810 0.8071 0.7810 0.7900 3,051 -0.00(-0.27%)
Jan 24, 2024 0.7811 0.8297 0.7811 0.7921 3,311 +0.01(+1.42%)
Jan 23, 2024 0.8057 0.8057 0.7810 0.7810 1,374 -0.04(-4.76%)
Jan 22, 2024 0.8020 0.8200 0.7810 0.8200 2,135 +0.03(+4.46%)
Jan 19, 2024 0.7963 0.7963 0.7820 0.7850 9,934 -0.04(-5.36%)
Jan 18, 2024 0.7900 0.8295 0.7900 0.8295 2,429 +0.01(+1.39%)
Jan 17, 2024 0.8000 0.8181 0.8000 0.8181 605 +0.02(+2.76%)
Jan 16, 2024 0.8202 0.8202 0.7961 0.7961 307 +0.00(+0.04%)
Jan 11, 2024 0.7958 25 +0.00(+0.08%)
Jan 10, 2024 0.7900 0.7952 0.7900 0.7952 488 +0.00(+0.40%)
Jan 09, 2024 0.8399 0.8400 0.7920 0.7920 1,474 -0.00(-0.44%)
Jan 08, 2024 0.8000 0.8000 0.7911 0.7955 2,596 +0.00(+0.57%)
Jan 05, 2024 0.8000 0.8000 0.7910 0.7910 1,413 +0.00(+0.50%)
Jan 04, 2024 0.7821 0.7871 0.7821 0.7871 2,825 +0.00(+0.27%)
Jan 03, 2024 0.8000 0.8000 0.7850 0.7850 842 -0.00(-0.51%)
Jan 02, 2024 0.7900 0.7975 0.7872 0.7890 2,715 +0.01(+1.01%)
Dec 29, 2023 0.7900 0.8000 0.7810 0.7811 7,641 -0.02(-2.36%)
Dec 28, 2023 0.8100 0.8100 0.7810 0.8000 5,253 -0.00(-0.15%)
Dec 27, 2023 0.8147 0.8147 0.8010 0.8012 4,011 -0.04(-4.63%)
Dec 26, 2023 0.8600 0.8600 0.8401 0.8401 1,965 -0.02(-2.31%)
Dec 22, 2023 0.8200 0.8800 0.8020 0.8600 7,057 +0.03(+3.61%)
Dec 21, 2023 0.7991 0.8300 0.7991 0.8300 11,511 +0.03(+3.81%)
Dec 20, 2023 0.8200 0.8200 0.7995 0.7995 3,357 -0.02(-2.50%)
Dec 19, 2023 0.8200 0.8399 0.8100 0.8200 12,426 +0.01(+1.51%)
Dec 18, 2023 0.8100 0.8398 0.8000 0.8078 15,997 -0.01(-1.75%)
Dec 15, 2023 0.8201 0.8829 0.8100 0.8222 27,474 -0.04(-4.32%)
Dec 14, 2023 0.8600 0.8600 0.8201 0.8593 3,753 -0.04(-4.28%)
Dec 13, 2023 0.8590 0.8979 0.8434 0.8977 1,940 +0.08(+9.48%)
Dec 12, 2023 0.8200 0.8326 0.7901 0.8200 3,773 +0.00(+0.00%)
Dec 11, 2023 0.7809 0.8512 0.7809 0.8200 3,940 -0.08(-8.87%)
Dec 08, 2023 0.8998 0.8998 0.8998 0.8998 1,056 +0.08(+9.46%)
Dec 07, 2023 0.8200 0.8897 0.8200 0.8220 4,452 +0.00(+0.24%)
Dec 06, 2023 0.8200 0.8544 0.8001 0.8200 22,698 -0.02(-1.89%)
Dec 05, 2023 0.7863 0.8358 0.7863 0.8358 532 -0.01(-1.67%)
Dec 04, 2023 0.8100 0.8500 0.8100 0.8500 4,627 -0.05(-5.55%)
Dec 01, 2023 0.8300 0.8999 0.8271 0.8999 3,474 +0.07(+8.42%)
Nov 30, 2023 0.8300 0.8300 0.8300 0.8300 154 -0.01(-1.13%)
Nov 29, 2023 0.8400 0.8400 0.8199 0.8395 4,281 +0.04(+4.91%)
Nov 28, 2023 0.8400 0.8998 0.8000 0.8002 4,404 -0.05(-5.88%)
Nov 27, 2023 0.8500 0.8502 0.8500 0.8502 1,599 +0.01(+1.21%)
Nov 24, 2023 0.7900 0.9099 0.7802 0.8400 5,869 -0.00(-0.13%)
Nov 22, 2023 0.8011 0.8411 0.8010 0.8411 4,128 +0.03(+3.84%)
Nov 21, 2023 0.8100 0.8627 0.8100 0.8100 12,412 -0.07(-7.88%)
Nov 20, 2023 0.9800 0.9950 0.8068 0.8793 24,487 -0.12(-12.07%)
Nov 17, 2023 1.000 1.000 0.9809 1.000 2,296 +0.00(+0.00%)
Nov 16, 2023 1.050 1.095 0.9900 1.000 12,077 -0.11(-9.91%)
Nov 15, 2023 1.020 1.220 1.020 1.110 5,386 -0.12(-9.76%)
Nov 14, 2023 1.230 1.230 1.230 1.230 195 +0.13(+11.82%)
Nov 13, 2023 1.195 1.195 1.100 1.100 560 +0.03(+2.63%)
Nov 10, 2023 1.072 1.072 1.072 1.072 728 -0.04(-3.44%)
Nov 09, 2023 1.130 1.130 1.050 1.110 2,599 +0.07(+6.73%)
Nov 08, 2023 1.185 1.185 1.040 1.040 793 -0.15(-12.41%)
Nov 03, 2023 1.187 0 -0.05(-4.04%)
Nov 02, 2023 1.150 1.237 1.150 1.237 401 +0.04(+3.11%)
Oct 30, 2023 1.200 16 -0.05(-4.38%)
Oct 26, 2023 1.255 76 +0.10(+9.13%)
Oct 25, 2023 1.150 1.150 1.150 1.150 208 +0.02(+1.64%)
Oct 24, 2023 1.020 1.131 1.020 1.131 485 -0.06(-4.92%)
Oct 23, 2023 1.190 1.190 1.190 1.190 375 -0.03(-2.46%)
Oct 20, 2023 1.190 1.270 1.190 1.220 728 +0.00(+0.00%)
Oct 19, 2023 1.250 1.250 1.220 1.220 430 +0.08(+7.02%)
Oct 16, 2023 1.140 10 +0.03(+2.70%)
Oct 13, 2023 1.320 1.320 1.100 1.110 1,580 -0.12(-9.76%)
Oct 12, 2023 1.230 1.250 1.230 1.230 611 -0.02(-1.60%)
Oct 11, 2023 1.260 1.257 1.250 1.250 452 +0.06(+5.41%)
Oct 10, 2023 1.180 1.240 1.180 1.186 1,170 -0.10(-8.08%)
Oct 09, 2023 1.370 1.370 1.290 1.290 3,233 +0.05(+3.66%)
Oct 06, 2023 1.280 1.280 1.240 1.244 1,094 +0.07(+6.37%)
Oct 05, 2023 1.230 1.230 1.170 1.170 1,579 +0.05(+4.46%)
Oct 04, 2023 1.200 1.200 1.120 1.120 435 -0.03(-2.61%)
Oct 03, 2023 1.090 1.160 1.050 1.150 9,080 +0.14(+13.85%)
Oct 02, 2023 1.010 1.010 1.010 1.010 1,517 -0.14(-12.17%)
Sep 29, 2023 1.250 1.250 1.150 1.150 587 +0.07(+6.98%)
Sep 28, 2023 1.220 1.220 1.000 1.075 5,182 -0.05(-4.02%)
Sep 27, 2023 1.120 1.120 1.120 1.120 143 -0.09(-7.44%)
Sep 26, 2023 1.210 1.210 1.210 1.210 246 -0.05(-3.97%)
Sep 25, 2023 1.150 1.260 1.260 1.260 1,626 +0.15(+13.12%)
Sep 22, 2023 1.114 1.114 1.114 1.114 314 -0.07(-5.60%)
Sep 21, 2023 1.190 1.190 1.180 1.180 689 +0.05(+4.42%)
Sep 20, 2023 1.170 1.170 1.070 1.130 1,235 +0.00(+0.00%)
Sep 19, 2023 1.211 1.211 1.120 1.130 3,165 -0.04(-3.62%)
Sep 18, 2023 1.230 1.242 1.160 1.172 5,138 +0.03(+2.84%)
Sep 15, 2023 1.160 1.280 1.140 1.140 13,145 +0.04(+3.64%)
Sep 14, 2023 1.040 1.160 1.040 1.100 4,933 -0.08(-6.78%)
Sep 13, 2023 1.220 1.220 1.180 1.180 1,792 +0.01(+0.85%)
Sep 12, 2023 1.110 1.180 1.090 1.170 3,061 -0.01(-1.08%)
Sep 11, 2023 1.120 1.183 1.120 1.183 657 -0.01(-0.61%)
Sep 08, 2023 1.220 1.220 1.130 1.190 5,624 -0.03(-2.46%)
Sep 07, 2023 1.180 1.230 1.183 1.220 2,752 +0.02(+1.67%)
Sep 06, 2023 1.120 1.213 1.120 1.200 6,053 +0.01(+0.84%)
Sep 05, 2023 1.170 1.260 1.120 1.190 3,123 -0.07(-5.56%)
Aug 30, 2023 1.260 324 +0.14(+12.50%)
Aug 29, 2023 1.300 1.300 1.120 1.120 17,946 -0.23(-16.79%)
Aug 28, 2023 1.380 1.380 1.346 1.346 1,121 +0.04(+2.75%)
Aug 25, 2023 1.320 1.350 1.270 1.310 3,206 +0.00(+0.18%)
Aug 24, 2023 1.120 1.308 1.120 1.308 2,169 +0.08(+6.31%)
Aug 23, 2023 1.260 1.270 1.230 1.230 1,358 -0.07(-5.38%)
Aug 22, 2023 1.250 1.340 1.250 1.300 3,497 -0.04(-3.16%)
Aug 21, 2023 1.340 1.400 1.310 1.342 3,143 +0.06(+4.52%)
Aug 18, 2023 1.320 1.340 1.260 1.284 4,896 +0.06(+5.27%)
Aug 17, 2023 1.180 1.230 1.180 1.220 507 -0.01(-0.81%)
Aug 16, 2023 1.240 1.295 1.230 1.230 2,305 +0.01(+0.82%)
Aug 15, 2023 1.140 1.240 1.140 1.220 2,346 -0.05(-3.94%)
Aug 14, 2023 1.270 1.270 1.270 1.270 953 +0.00(+0.00%)
Aug 11, 2023 1.200 1.340 1.120 1.270 6,022 +0.06(+4.96%)
Aug 10, 2023 1.400 1.439 1.120 1.210 33,742 -0.17(-12.32%)
Aug 09, 2023 1.450 1.612 1.380 1.380 41,711 -0.42(-23.33%)
Aug 08, 2023 1.890 1.878 1.700 1.800 3,580 +0.02(+0.84%)
Aug 07, 2023 1.890 1.890 1.663 1.785 1,692 -0.04(-2.19%)
Aug 04, 2023 1.890 1.890 1.825 1.825 494 -0.06(-3.44%)
Aug 03, 2023 1.890 1.890 1.890 1.890 321 +0.00(+0.00%)
Aug 02, 2023 1.890 1.890 1.890 1.890 103 +0.05(+2.89%)
Aug 01, 2023 1.840 1.840 1.837 1.837 586 -0.06(-2.93%)
Jul 31, 2023 1.750 1.900 1.750 1.893 2,087 -0.01(-0.39%)
Jul 28, 2023 1.900 1.900 1.900 1.900 254 +0.06(+3.44%)
Jul 27, 2023 1.690 1.837 1.690 1.837 2,549 +0.01(+0.38%)
Jul 26, 2023 2.080 2.080 1.830 1.830 4,825 +0.08(+4.57%)
Jul 25, 2023 1.750 1.981 1.750 1.750 12,325 -0.25(-12.50%)
Jul 24, 2023 2.200 2.200 1.924 2.000 9,193 -0.10(-4.77%)
Jul 21, 2023 2.190 2.190 2.040 2.100 2,596 +0.00(+0.00%)
Jul 20, 2023 2.200 2.200 2.090 2.100 644 -0.10(-4.55%)
Jul 19, 2023 2.200 2.200 2.200 2.200 103 +0.00(+0.00%)
Jul 18, 2023 2.200 2.200 2.200 2.200 236 +0.07(+3.45%)
Jul 17, 2023 2.180 2.180 2.127 2.127 953 -0.02(-1.09%)
Jul 14, 2023 2.200 2.200 2.040 2.150 3,391 -0.07(-3.15%)
Jul 13, 2023 2.210 2.220 2.020 2.220 3,102 -0.11(-4.52%)
Jul 12, 2023 2.180 2.399 2.090 2.325 2,609 -0.28(-10.92%)
Jul 11, 2023 2.620 2.620 2.610 2.610 342 +0.13(+5.22%)
Jul 10, 2023 2.590 2.590 2.481 2.481 558 +0.12(+5.11%)
Jul 07, 2023 2.360 2.360 2.360 2.360 360 -0.23(-8.88%)
Jul 06, 2023 2.590 2.590 2.590 2.590 202 +0.14(+5.89%)
Jul 05, 2023 2.640 2.640 2.446 2.446 2,411 -0.19(-7.35%)
Jun 30, 2023 2.640 116 +0.24(+10.00%)
Jun 29, 2023 2.400 2.400 2.400 2.400 220 +0.12(+5.42%)
Jun 28, 2023 2.300 2.480 2.276 2.276 2,228 -0.02(-1.03%)
Jun 27, 2023 2.480 2.480 2.300 2.300 5,611 -0.18(-7.25%)
Jun 26, 2023 2.550 2.550 2.354 2.480 684 -0.02(-0.80%)
Jun 23, 2023 2.550 2.550 2.500 2.500 225 +0.00(+0.00%)
Jun 22, 2023 2.520 2.520 2.480 2.500 1,387 -0.03(-1.25%)
Jun 21, 2023 2.460 2.532 2.455 2.532 1,018 +0.08(+3.12%)
Jun 20, 2023 2.460 2.460 2.454 2.455 1,012 +0.00(+0.20%)
Jun 16, 2023 2.460 2.460 2.450 2.450 277 +0.01(+0.53%)
Jun 15, 2023 2.420 2.449 2.400 2.437 2,300 +0.05(+1.97%)
Jun 14, 2023 2.420 2.420 2.350 2.390 1,021 -0.01(-0.42%)
Jun 13, 2023 2.410 2.410 2.360 2.400 2,007 +0.07(+3.23%)
Jun 12, 2023 2.420 2.420 2.156 2.325 5,565 -0.07(-3.12%)
Jun 09, 2023 2.380 2.400 2.380 2.400 412 +0.07(+3.06%)
Jun 08, 2023 2.360 2.360 2.165 2.329 3,127 +0.03(+1.25%)
Jun 07, 2023 2.420 2.420 2.280 2.300 4,025 -0.07(-2.95%)
Jun 06, 2023 2.420 2.420 2.121 2.370 8,420 +0.02(+0.85%)
Jun 05, 2023 2.270 2.360 2.260 2.350 5,613 -0.05(-2.14%)
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.