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 Renewables Inc (NQ: VIA )

10.96 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 04, 2019 115.00 115.00 115.00 0 +1.06(+0.93%)
Dec 03, 2019 113.23 114.07 111.30 113.94 25,969 -1.32(-1.15%)
Dec 02, 2019 114.86 115.44 113.76 115.26 14,663 +0.22(+0.19%)
Nov 29, 2019 115.00 116.14 114.56 115.04 13,146 +0.31(+0.27%)
Nov 27, 2019 115.26 116.32 114.72 114.73 37,554 -0.40(-0.34%)
Nov 26, 2019 115.61 115.69 114.07 115.13 45,522 +0.93(+0.81%)
Nov 25, 2019 114.07 114.95 112.35 114.20 39,828 -0.35(-0.31%)
Nov 22, 2019 115.17 115.90 114.29 114.56 28,313 -0.92(-0.80%)
Nov 21, 2019 116.49 116.67 113.90 115.48 14,007 -0.79(-0.68%)
Nov 20, 2019 117.46 117.55 114.86 116.27 46,128 -1.45(-1.24%)
Nov 19, 2019 120.99 120.99 117.55 117.73 33,415 -1.54(-1.29%)
Nov 18, 2019 119.49 120.02 116.98 119.27 36,685 +2.29(+1.96%)
Nov 15, 2019 115.17 118.74 113.00 116.98 64,164 +5.33(+4.77%)
Nov 14, 2019 114.42 115.26 111.21 111.65 37,128 +1.32(+1.20%)
Nov 13, 2019 113.59 113.59 109.98 110.33 27,666 -3.08(-2.72%)
Nov 12, 2019 116.49 116.85 112.46 113.41 23,080 -2.82(-2.43%)
Nov 11, 2019 112.57 116.72 112.09 116.23 28,307 +3.88(+3.45%)
Nov 08, 2019 111.61 112.84 110.24 112.35 12,692 +0.18(+0.16%)
Nov 07, 2019 108.21 112.22 108.21 112.18 26,463 +4.76(+4.43%)
Nov 06, 2019 109.67 110.02 107.03 107.42 17,144 -2.42(-2.21%)
Nov 05, 2019 109.05 110.63 108.96 109.84 9,996 +1.03(+0.95%)
Nov 04, 2019 108.30 109.15 108.04 108.81 8,875 +0.55(+0.51%)
Nov 01, 2019 105.70 108.79 105.70 108.26 12,601 +3.04(+2.89%)
Oct 31, 2019 104.87 105.48 103.11 105.22 13,788 +1.10(+1.06%)
Oct 30, 2019 104.95 105.15 102.96 104.12 11,243 -0.84(-0.80%)
Oct 29, 2019 105.84 105.84 104.08 104.95 16,688 +0.44(+0.42%)
Oct 28, 2019 105.97 106.75 104.16 104.52 10,337 -0.92(-0.88%)
Oct 25, 2019 104.95 106.58 104.87 105.44 12,669 +1.28(+1.23%)
Oct 24, 2019 108.13 108.13 102.09 104.16 34,931 -2.99(-2.79%)
Oct 23, 2019 106.50 107.92 106.08 107.16 7,946 +0.57(+0.54%)
Oct 22, 2019 108.88 108.88 106.06 106.58 23,246 -2.25(-2.06%)
Oct 21, 2019 111.17 111.17 108.44 108.83 11,437 -0.75(-0.68%)
Oct 18, 2019 110.90 112.53 109.23 109.58 14,099 -2.07(-1.85%)
Oct 17, 2019 113.15 113.15 109.01 111.65 9,013 -0.84(-0.74%)
Oct 16, 2019 111.56 113.06 111.56 112.49 5,765 +1.10(+0.99%)
Oct 15, 2019 111.61 112.84 110.57 111.39 7,112 +0.48(+0.44%)
Oct 14, 2019 111.47 111.78 109.90 110.90 6,837 -0.88(-0.79%)
Oct 11, 2019 109.98 113.06 109.98 111.78 6,153 +2.47(+2.26%)
Oct 10, 2019 109.36 110.86 108.09 109.31 7,261 -0.09(-0.08%)
Oct 09, 2019 109.62 110.06 109.01 109.40 6,795 -0.04(-0.04%)
Oct 08, 2019 112.97 112.97 109.45 109.45 9,810 -4.49(-3.94%)
Oct 07, 2019 114.95 114.96 113.50 113.94 7,509 -1.50(-1.30%)
Oct 04, 2019 112.88 115.92 112.20 115.44 21,910 +2.77(+2.46%)
Oct 03, 2019 111.39 112.83 109.98 112.66 8,759 +1.41(+1.27%)
Oct 02, 2019 115.44 115.44 111.19 111.25 13,998 -4.36(-3.77%)
Oct 01, 2019 116.27 118.30 115.13 115.61 11,007 -0.05(-0.04%)
Sep 30, 2019 116.54 116.54 115.31 115.66 7,490 -0.66(-0.57%)
Sep 27, 2019 114.69 116.45 114.51 116.32 22,523 +1.98(+1.73%)
Sep 26, 2019 116.63 116.85 113.98 114.34 12,533 -2.42(-2.08%)
Sep 25, 2019 117.29 118.34 115.48 116.76 15,805 -0.66(-0.56%)
Sep 24, 2019 118.52 118.70 115.53 117.42 20,790 -1.32(-1.11%)
Sep 23, 2019 117.99 119.31 117.99 118.74 14,084 +1.50(+1.28%)
Sep 20, 2019 121.60 121.65 115.92 117.24 31,242 -3.88(-3.20%)
Sep 19, 2019 123.89 124.51 120.19 121.12 16,891 -1.89(-1.54%)
Sep 18, 2019 123.36 123.85 122.13 123.01 8,022 -0.40(-0.32%)
Sep 17, 2019 124.77 124.77 121.48 123.41 9,269 -1.36(-1.09%)
Sep 16, 2019 125.17 125.44 123.32 124.77 13,792 +0.97(+0.78%)
Sep 13, 2019 124.20 125.70 123.23 123.81 9,876 +0.00(+0.00%)
Sep 12, 2019 124.64 124.64 122.10 123.81 15,195 -0.48(-0.39%)
Sep 11, 2019 123.76 124.68 121.31 124.29 16,199 +1.88(+1.54%)
Sep 10, 2019 123.15 123.72 122.32 122.41 8,835 +0.92(+0.76%)
Sep 09, 2019 122.41 122.89 120.53 121.49 12,723 -0.22(-0.18%)
Sep 06, 2019 119.78 122.25 119.78 121.71 10,838 +0.87(+0.72%)
Sep 05, 2019 117.55 122.10 116.77 120.83 13,269 +3.72(+3.17%)
Sep 04, 2019 117.33 118.38 115.45 117.11 18,945 -0.22(-0.19%)
Sep 03, 2019 122.23 122.23 115.89 117.33 18,206 -1.92(-1.61%)
Aug 30, 2019 121.27 121.27 118.30 119.26 6,105 -1.14(-0.94%)
Aug 29, 2019 118.64 121.84 118.64 120.39 14,720 +2.97(+2.53%)
Aug 28, 2019 115.36 118.08 115.02 117.42 8,356 +1.71(+1.47%)
Aug 27, 2019 120.05 120.05 115.32 115.72 13,402 -3.41(-2.86%)
Aug 26, 2019 119.96 119.96 117.81 119.13 26,259 +1.27(+1.08%)
Aug 23, 2019 121.18 121.18 117.11 117.86 18,521 -2.62(-2.18%)
Aug 22, 2019 120.35 120.88 118.73 120.48 15,098 +0.09(+0.07%)
Aug 21, 2019 122.71 122.71 119.89 120.39 13,451 -1.44(-1.19%)
Aug 20, 2019 121.88 122.23 120.13 121.84 16,879 -0.17(-0.14%)
Aug 19, 2019 120.39 122.76 120.39 122.01 13,048 +2.67(+2.23%)
Aug 16, 2019 121.97 121.97 118.08 119.34 26,479 -1.79(-1.48%)
Aug 15, 2019 126.17 127.83 120.46 121.14 19,630 -4.63(-3.69%)
Aug 14, 2019 134.69 134.69 125.73 125.77 59,970 -8.70(-6.47%)
Aug 13, 2019 141.91 146.02 127.70 134.48 166,520 -7.92(-5.56%)
Aug 12, 2019 148.73 148.86 142.22 142.39 23,258 -7.35(-4.91%)
Aug 09, 2019 152.19 152.19 147.95 149.74 11,867 -2.75(-1.81%)
Aug 08, 2019 152.80 155.64 150.57 152.49 20,214 +3.89(+2.62%)
Aug 07, 2019 148.03 149.30 146.28 148.60 12,310 -0.96(-0.64%)
Aug 06, 2019 149.74 149.74 147.12 149.56 9,211 +1.27(+0.86%)
Aug 05, 2019 147.64 149.78 147.03 148.29 14,015 -2.97(-1.97%)
Aug 02, 2019 150.18 151.49 146.20 151.27 20,419 +0.96(+0.64%)
Aug 01, 2019 153.24 153.68 149.34 150.31 11,607 -2.58(-1.69%)
Jul 31, 2019 160.41 160.41 151.84 152.89 22,678 -5.03(-3.19%)
Jul 30, 2019 154.02 158.09 153.32 157.92 12,845 +3.32(+2.15%)
Jul 29, 2019 154.64 155.38 153.81 154.59 9,186 +0.13(+0.08%)
Jul 26, 2019 155.51 155.51 153.98 154.46 9,100 -0.52(-0.34%)
Jul 25, 2019 153.46 155.47 153.11 154.99 11,343 +1.62(+1.05%)
Jul 24, 2019 153.50 156.12 153.32 153.37 11,836 -0.04(-0.03%)
Jul 23, 2019 150.35 153.85 149.96 153.41 14,921 +2.67(+1.77%)
Jul 22, 2019 153.94 153.94 150.26 150.74 13,681 -2.71(-1.77%)
Jul 19, 2019 153.28 155.37 152.45 153.46 15,869 +0.52(+0.34%)
Jul 18, 2019 152.49 153.37 150.57 152.93 13,180 -0.17(-0.11%)
Jul 17, 2019 156.08 156.17 152.14 153.11 19,052 -3.11(-1.99%)
Jul 16, 2019 158.27 158.49 155.95 156.21 20,306 -1.97(-1.24%)
Jul 15, 2019 158.66 159.05 156.21 158.18 16,832 -0.88(-0.55%)
Jul 12, 2019 159.36 159.85 158.35 159.05 11,090 +0.26(+0.17%)
Jul 11, 2019 159.27 159.80 157.57 158.79 9,176 -0.48(-0.30%)
Jul 10, 2019 159.58 159.58 157.44 159.27 6,982 +1.01(+0.64%)
Jul 09, 2019 156.60 158.66 156.30 158.27 5,472 +0.74(+0.47%)
Jul 08, 2019 157.57 159.75 156.69 157.52 10,557 -0.48(-0.30%)
Jul 05, 2019 154.72 159.40 154.72 158.00 10,221 +2.36(+1.52%)
Jul 03, 2019 154.55 156.76 154.55 155.64 3,155 +1.09(+0.71%)
Jul 02, 2019 153.06 154.59 151.88 154.55 8,243 +1.75(+1.14%)
Jul 01, 2019 149.17 153.76 149.17 152.80 13,602 +3.67(+2.46%)
Jun 28, 2019 148.82 149.78 148.16 149.13 20,488 +0.31(+0.21%)
Jun 27, 2019 149.48 150.19 148.08 148.82 9,799 -0.74(-0.50%)
Jun 26, 2019 153.24 153.24 149.17 149.56 6,815 -2.80(-1.84%)
Jun 25, 2019 154.42 154.68 151.59 152.36 8,498 -2.06(-1.33%)
Jun 24, 2019 155.25 156.25 153.19 154.42 7,259 -0.79(-0.51%)
Jun 21, 2019 154.68 156.60 153.54 155.21 11,364 +0.00(+0.00%)
Jun 20, 2019 156.39 157.44 153.54 155.21 10,543 -0.83(-0.53%)
Jun 19, 2019 156.12 158.53 154.02 156.04 27,431 +4.07(+2.68%)
Jun 18, 2019 150.88 153.06 150.04 151.97 9,190 +1.05(+0.70%)
Jun 17, 2019 149.61 152.65 149.61 150.92 4,229 +0.18(+0.12%)
Jun 14, 2019 151.18 151.71 149.48 150.74 4,710 -0.44(-0.29%)
Jun 13, 2019 147.40 151.57 147.40 151.18 6,248 +4.52(+3.08%)
Jun 12, 2019 146.05 147.22 145.31 146.66 3,957 +0.39(+0.27%)
Jun 11, 2019 148.36 148.36 146.01 146.27 3,957 -0.39(-0.27%)
Jun 10, 2019 148.70 148.70 145.09 146.66 3,726 -0.83(-0.56%)
Jun 07, 2019 146.27 148.98 146.27 147.49 5,611 +1.56(+1.07%)
Jun 06, 2019 147.05 147.79 145.66 145.92 9,207 -1.13(-0.77%)
Jun 05, 2019 148.75 148.75 146.57 147.05 4,379 -0.83(-0.56%)
Jun 04, 2019 148.40 149.01 147.18 147.88 4,634 +0.78(+0.53%)
Jun 03, 2019 148.62 150.09 146.44 147.09 6,030 -1.69(-1.14%)
May 31, 2019 148.22 149.79 147.62 148.79 7,658 +0.17(+0.12%)
May 30, 2019 141.96 152.57 141.96 148.62 24,870 +7.78(+5.53%)
May 29, 2019 141.62 142.83 140.83 140.83 7,625 -2.57(-1.79%)
May 28, 2019 144.14 145.40 143.05 143.40 4,187 -0.91(-0.63%)
May 24, 2019 146.22 146.22 143.88 144.31 1,609 -0.61(-0.42%)
May 23, 2019 146.40 146.92 144.09 144.92 3,623 -2.87(-1.94%)
May 22, 2019 148.88 148.88 146.83 147.79 8,597 -1.70(-1.13%)
May 21, 2019 145.44 149.49 145.44 149.49 6,999 +4.56(+3.15%)
May 20, 2019 144.96 145.33 143.83 144.92 2,880 -0.56(-0.39%)
May 17, 2019 144.40 145.66 143.53 145.49 6,830 +0.96(+0.66%)
May 16, 2019 147.57 147.57 144.49 144.53 5,002 -0.04(-0.03%)
May 15, 2019 146.09 147.27 144.29 144.57 5,803 -2.48(-1.69%)
May 14, 2019 146.83 149.27 146.57 147.05 4,458 +1.09(+0.74%)
May 13, 2019 147.88 148.66 143.79 145.96 9,796 -4.91(-3.26%)
May 10, 2019 148.18 151.31 146.96 150.88 11,752 +3.56(+2.42%)
May 09, 2019 147.31 148.75 146.14 147.31 11,266 -1.26(-0.85%)
May 08, 2019 148.88 148.96 147.40 148.57 6,184 -0.44(-0.29%)
May 07, 2019 148.40 149.01 146.49 149.01 7,845 -0.26(-0.17%)
May 06, 2019 146.27 149.79 146.09 149.27 4,806 +1.13(+0.76%)
May 03, 2019 149.27 149.49 146.09 148.14 6,738 -0.35(-0.23%)
May 02, 2019 150.27 150.27 146.01 148.49 10,285 -2.09(-1.39%)
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.