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

(OP: STEEF )

0.1740 +0.0102 (+6.23%)
Streaming Delayed Price Updated: 12:40 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 17, 2024 0.1680 0.1800 0.1500 0.1740 28,934 +0.01(+6.23%)
May 16, 2024 0.1775 0.2050 0.1500 0.1638 11,625 -0.02(-9.00%)
May 15, 2024 0.1675 0.1800 0.1675 0.1800 7,690 +0.02(+10.77%)
May 14, 2024 0.1669 0.1669 0.1120 0.1625 3,180 -0.03(-16.67%)
May 13, 2024 0.1105 0.1950 0.1105 0.1950 10,894 +0.02(+8.33%)
May 09, 2024 0.1800 12 -0.01(-5.26%)
May 08, 2024 0.1901 0.1901 0.1750 0.1900 20,370 -0.01(-5.99%)
May 07, 2024 0.1890 0.2127 0.1890 0.2021 12,048 -0.01(-4.98%)
May 06, 2024 0.2127 0.2200 0.2127 0.2127 387 +0.00(+1.24%)
May 03, 2024 0.2042 0.2101 0.2042 0.2101 2,103 -0.00(-1.22%)
May 02, 2024 0.2190 0.2204 0.2115 0.2127 2,913 +0.00(+0.90%)
May 01, 2024 0.2108 0.2108 0.2108 0.2108 295 +0.01(+3.79%)
Apr 30, 2024 0.2273 0.2300 0.2030 0.2031 8,780 -0.02(-9.53%)
Apr 29, 2024 0.2300 0.2300 0.2155 0.2245 4,920 -0.02(-6.50%)
Apr 26, 2024 0.2256 0.2401 0.2256 0.2401 15,036 +0.01(+5.54%)
Apr 25, 2024 0.2314 0.2325 0.2275 0.2275 760 -0.01(-2.32%)
Apr 24, 2024 0.2329 0.2329 0.2329 0.2329 295 +0.00(+0.17%)
Apr 23, 2024 0.2325 0.2325 0.2325 0.2325 532 +0.02(+7.34%)
Apr 22, 2024 0.2000 0.2400 0.2000 0.2166 28,981 -0.02(-9.75%)
Apr 19, 2024 0.2500 0.2500 0.2400 0.2400 2,350 -0.01(-2.44%)
Apr 18, 2024 0.2001 0.2460 0.2001 0.2460 6,645 +0.03(+11.82%)
Apr 17, 2024 0.2200 0.2307 0.2200 0.2200 19,127 +0.02(+10.00%)
Apr 16, 2024 0.2150 0.2300 0.2000 0.2000 11,756 -0.04(-15.79%)
Apr 15, 2024 0.2150 0.2640 0.2100 0.2375 25,345 +0.01(+6.07%)
Apr 12, 2024 0.2239 0.2239 0.2239 0.2239 200 +0.00(+2.24%)
Apr 11, 2024 0.2762 0.2762 0.2190 0.2190 3,600 -0.06(-21.79%)
Apr 10, 2024 0.2280 0.2955 0.2054 0.2800 23,151 +0.07(+32.08%)
Apr 09, 2024 0.1600 0.2230 0.1600 0.2120 123,926 +0.05(+32.50%)
Apr 08, 2024 0.1525 0.1600 0.1500 0.1600 66,353 +0.00(+0.00%)
Apr 05, 2024 0.1571 0.1600 0.1525 0.1600 202,200 +0.00(+0.00%)
Apr 04, 2024 0.1900 0.2062 0.1579 0.1600 93,009 -0.04(-17.95%)
Apr 03, 2024 0.2000 0.2190 0.1937 0.1950 54,414 -0.02(-10.63%)
Apr 02, 2024 0.2191 0.2191 0.2168 0.2182 30,630 +0.02(+12.65%)
Apr 01, 2024 0.1937 0.1937 0.1937 0.1937 455 -0.03(-12.83%)
Mar 28, 2024 0.2330 0.2330 0.1990 0.2222 9,023 +0.00(+1.00%)
Mar 27, 2024 0.2350 0.2350 0.2140 0.2200 13,980 -0.02(-6.66%)
Mar 26, 2024 0.2353 0.2446 0.2240 0.2357 20,629 -0.00(-0.13%)
Mar 25, 2024 0.2397 0.2404 0.2360 0.2360 9,668 -0.00(-1.67%)
Mar 22, 2024 0.2448 0.2483 0.2400 0.2400 2,117 -0.01(-3.07%)
Mar 21, 2024 0.2428 0.2476 0.2428 0.2476 1,952 +0.00(+1.89%)
Mar 20, 2024 0.2450 0.2577 0.2400 0.2430 24,235 +0.00(+0.00%)
Mar 19, 2024 0.2600 0.2800 0.2430 0.2430 16,498 -0.03(-11.12%)
Mar 18, 2024 0.2550 0.2805 0.2550 0.2734 12,178 +0.01(+2.78%)
Mar 15, 2024 0.2550 0.3210 0.2550 0.2660 6,177 +0.01(+2.23%)
Mar 14, 2024 0.2634 0.2700 0.2602 0.2602 4,566 +0.03(+11.67%)
Mar 13, 2024 0.2420 0.2720 0.2330 0.2330 161,037 -0.02(-6.24%)
Mar 12, 2024 0.2519 0.2535 0.2344 0.2485 4,351 -0.02(-6.12%)
Mar 11, 2024 0.2816 0.2816 0.2619 0.2647 11,512 -0.00(-0.56%)
Mar 08, 2024 0.2713 0.2975 0.2662 0.2662 23,955 -0.02(-6.14%)
Mar 07, 2024 0.2596 0.2867 0.2596 0.2836 9,084 +0.01(+5.35%)
Mar 06, 2024 0.2700 0.2742 0.2587 0.2692 29,335 -0.02(-7.65%)
Mar 05, 2024 0.3060 0.3145 0.2820 0.2915 43,707 -0.03(-10.31%)
Mar 04, 2024 0.3390 0.3396 0.3118 0.3250 19,071 -0.02(-6.82%)
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.