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

Secure Energy Svcs (OP: SECYF )

8.960 -0.340 (-3.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 27, 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 27, 2024 9.080 9.080 8.933 8.960 64,996 -0.34(-3.66%)
Sep 26, 2024 9.250 9.400 9.240 9.300 12,335 -0.04(-0.43%)
Sep 25, 2024 9.340 9.340 9.340 9.340 731 -0.09(-0.95%)
Sep 24, 2024 9.470 9.470 9.430 9.430 5,286 +0.17(+1.84%)
Sep 23, 2024 8.960 9.260 8.960 9.260 6,161 +0.48(+5.47%)
Sep 20, 2024 8.830 8.980 8.780 8.780 255,114 +0.05(+0.57%)
Sep 19, 2024 8.710 8.740 8.710 8.730 379 -0.02(-0.23%)
Sep 18, 2024 8.780 8.780 8.720 8.750 5,971 +0.04(+0.46%)
Sep 17, 2024 8.710 8.710 8.710 8.710 1,417 +0.12(+1.36%)
Sep 16, 2024 8.594 8.594 8.550 8.594 600 -0.02(-0.19%)
Sep 13, 2024 8.610 8.610 8.610 8.610 171 +0.19(+2.26%)
Sep 12, 2024 8.480 8.500 8.410 8.420 25,992 -0.03(-0.36%)
Sep 11, 2024 8.350 8.500 8.300 8.450 32,701 +0.09(+1.08%)
Sep 10, 2024 8.410 8.410 8.210 8.360 68,678 -0.08(-0.95%)
Sep 09, 2024 8.380 8.500 8.290 8.440 52,624 +0.14(+1.67%)
Sep 06, 2024 8.550 8.555 8.300 8.302 238,783 -0.29(-3.40%)
Sep 05, 2024 8.630 8.650 8.594 8.594 5,237 -0.06(-0.65%)
Sep 04, 2024 8.790 8.790 8.650 8.650 925 -0.20(-2.26%)
Sep 03, 2024 8.870 9.140 8.840 8.850 56,279 -0.34(-3.70%)
Aug 30, 2024 9.000 9.190 8.950 9.190 101,103 +0.12(+1.32%)
Aug 29, 2024 9.030 9.070 9.030 9.070 1,630 +0.03(+0.33%)
Aug 28, 2024 9.090 9.090 9.031 9.040 3,147 -0.22(-2.38%)
Aug 26, 2024 9.260 311 +0.08(+0.87%)
Aug 23, 2024 8.920 9.180 8.920 9.180 4,764 +0.31(+3.49%)
Aug 22, 2024 8.740 8.890 8.740 8.870 31,315 +0.19(+2.19%)
Aug 21, 2024 8.700 8.700 8.680 8.680 6,160 -0.08(-0.91%)
Aug 20, 2024 8.719 8.790 8.719 8.760 1,775 +0.07(+0.81%)
Aug 19, 2024 8.760 8.760 8.690 8.690 2,148 -0.05(-0.57%)
Aug 16, 2024 8.810 8.810 8.740 8.740 58,333 -0.13(-1.42%)
Aug 15, 2024 8.750 8.866 8.750 8.866 6,000 +0.15(+1.67%)
Aug 14, 2024 8.763 8.763 8.720 8.720 2,731 -0.08(-0.91%)
Aug 13, 2024 8.650 8.800 8.650 8.800 2,236 +0.19(+2.21%)
Aug 12, 2024 8.581 8.610 8.581 8.610 1,513 +0.10(+1.18%)
Aug 08, 2024 8.510 126 +0.14(+1.67%)
Aug 07, 2024 8.550 8.550 8.320 8.370 4,273 +0.05(+0.60%)
Aug 06, 2024 8.250 8.470 8.240 8.320 19,254 -0.16(-1.89%)
Aug 05, 2024 8.530 8.795 8.475 8.480 1,586 -0.06(-0.70%)
Aug 02, 2024 8.530 8.544 8.480 8.540 6,957 -0.18(-2.06%)
Aug 01, 2024 8.743 8.760 8.720 8.720 15,469 -0.09(-1.02%)
Jul 31, 2024 8.430 9.040 8.430 8.810 8,103 -0.03(-0.34%)
Jul 30, 2024 8.380 8.900 8.380 8.840 1,967 +0.57(+6.89%)
Jul 29, 2024 8.390 8.390 8.270 8.270 54,673 -0.23(-2.71%)
Jul 26, 2024 8.320 8.500 8.320 8.500 2,640 +0.23(+2.78%)
Jul 25, 2024 8.200 8.300 8.187 8.270 73,663 +0.06(+0.73%)
Jul 24, 2024 8.300 8.300 8.200 8.210 37,913 -0.13(-1.56%)
Jul 23, 2024 8.330 8.375 8.248 8.340 188,551 +0.00(+0.00%)
Jul 22, 2024 8.400 8.400 8.330 8.340 56,904 -0.14(-1.65%)
Jul 19, 2024 8.520 8.520 8.480 8.480 19,754 -0.03(-0.35%)
Jul 18, 2024 8.492 8.520 8.480 8.510 11,060 -0.19(-2.18%)
Jul 17, 2024 8.690 8.700 8.690 8.700 2,777 -0.01(-0.06%)
Jul 16, 2024 8.720 8.720 8.390 8.705 4,008 +0.23(+2.77%)
Jul 15, 2024 8.470 8.470 8.470 8.470 533 -0.03(-0.35%)
Jul 12, 2024 8.560 8.600 8.500 8.500 2,438 -0.09(-0.99%)
Jul 11, 2024 8.590 8.590 8.585 8.585 816 +0.06(+0.64%)
Jul 10, 2024 8.710 8.710 8.530 8.530 1,965 -0.27(-3.07%)
Jul 09, 2024 8.815 8.815 8.800 8.800 5,961 +0.04(+0.51%)
Jul 08, 2024 8.757 8.757 8.740 8.755 11,157 +0.01(+0.06%)
Jul 05, 2024 8.820 8.820 8.750 8.750 5,359 -0.12(-1.35%)
Jul 02, 2024 8.870 46 +0.09(+1.07%)
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.