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

(TSV: SBMI )

0.0950 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 30, 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 (%)
Jul 29, 2022 0.2750 0 +0.02(+7.84%)
Jul 28, 2022 0.2700 0.2800 0.2500 0.2550 77,855 +0.01(+2.00%)
Jul 27, 2022 0.2500 0.2550 0.2400 0.2500 166,475 +0.00(+0.00%)
Jul 26, 2022 0.2600 0.2650 0.2400 0.2500 66,300 +0.00(+0.00%)
Jul 25, 2022 0.2650 0.2650 0.2400 0.2500 216,520 -0.02(-7.41%)
Jul 22, 2022 0.2800 0.2800 0.2700 0.2700 5,100 -0.01(-1.82%)
Jul 21, 2022 0.2900 0.2900 0.2750 0.2750 20,932 +0.00(+0.00%)
Jul 20, 2022 0.2950 0.2950 0.2750 0.2750 4,525 -0.02(-8.33%)
Jul 19, 2022 0.3000 0.3000 0.3000 0.3000 750 +0.01(+3.45%)
Jul 18, 2022 0.3050 0.3050 0.2900 0.2900 16,100 -0.01(-3.33%)
Jul 15, 2022 0.3300 0.3500 0.3000 0.3000 88,270 -0.05(-14.29%)
Jul 14, 2022 0.2900 0.3500 0.2900 0.3500 38,375 +0.00(+0.00%)
Jul 13, 2022 0.3300 0.3900 0.3300 0.3500 72,900 +0.01(+2.94%)
Jul 12, 2022 0.3100 0.3400 0.3100 0.3400 4,500 +0.03(+9.68%)
Jul 08, 2022 0.3100 0 -0.01(-3.13%)
Jul 06, 2022 0.3200 0 +0.02(+6.67%)
Jul 05, 2022 0.3000 0.3300 0.2700 0.3000 52,002 +0.00(+0.00%)
Jun 30, 2022 0.3000 0 -0.01(-1.64%)
Jun 29, 2022 0.3050 0.3050 0.3050 0.3050 1,500 +0.02(+7.02%)
Jun 28, 2022 0.3000 0.3000 0.2850 0.2850 34,543 -0.02(-5.00%)
Jun 24, 2022 0.3000 0 -0.03(-9.09%)
Jun 23, 2022 0.3150 0.3300 0.3150 0.3300 16,000 +0.02(+4.76%)
Jun 22, 2022 0.3250 0.3400 0.3150 0.3150 23,150 -0.01(-3.08%)
Jun 21, 2022 0.3100 0.3300 0.3100 0.3250 14,799 +0.01(+3.17%)
Jun 20, 2022 0.3000 0.3150 0.3000 0.3150 6,831 +0.02(+5.00%)
Jun 17, 2022 0.3050 0.3050 0.3000 0.3000 53,726 -0.01(-1.64%)
Jun 16, 2022 0.3100 0.3100 0.3050 0.3050 10,500 -0.01(-3.17%)
Jun 15, 2022 0.3150 0.3150 0.3150 0.3150 16,000 +0.00(+0.00%)
Jun 14, 2022 0.3250 0.3250 0.3150 0.3150 31,700 -0.01(-1.56%)
Jun 13, 2022 0.3250 0.3500 0.3200 0.3200 95,301 -0.03(-8.57%)
Jun 10, 2022 0.3400 0.3500 0.3200 0.3500 38,153 -0.01(-1.41%)
Jun 09, 2022 0.3750 0.3750 0.3550 0.3550 9,325 +0.01(+1.43%)
Jun 08, 2022 0.3300 0.3500 0.3300 0.3500 9,000 +0.02(+6.06%)
Jun 07, 2022 0.3200 0.3300 0.3200 0.3300 4,000 +0.01(+3.13%)
Jun 06, 2022 0.3300 0.3300 0.3100 0.3200 108,340 -0.01(-3.03%)
Jun 03, 2022 0.3400 0.3400 0.3300 0.3300 53,500 +0.00(+0.00%)
Jun 02, 2022 0.3300 0.3300 0.3300 0.3300 58,500 -0.02(-5.71%)
Jun 01, 2022 0.3500 0.3500 0.3500 0.3500 48,700 +0.02(+6.06%)
May 31, 2022 0.3350 0.3350 0.3300 0.3300 39,400 +0.00(+0.00%)
May 30, 2022 0.3500 0.3500 0.3300 0.3300 30,500 -0.01(-1.49%)
May 26, 2022 0.3350 0 -0.01(-4.29%)
May 25, 2022 0.3700 0.3700 0.3250 0.3500 50,500 -0.01(-2.78%)
May 24, 2022 0.4000 0.4000 0.3500 0.3600 87,879 -0.01(-2.70%)
May 20, 2022 0.3700 0 -0.01(-2.63%)
May 19, 2022 0.3800 0.3800 0.3800 0.3800 1,000 +0.01(+2.70%)
May 17, 2022 0.3700 274 +0.01(+2.78%)
May 16, 2022 0.3500 0.3600 0.3500 0.3600 62,210 +0.03(+10.77%)
May 13, 2022 0.3450 0.3450 0.3250 0.3250 50,626 +0.01(+3.17%)
May 12, 2022 0.3600 0.3600 0.3150 0.3150 5,706 -0.05(-14.86%)
May 11, 2022 0.3600 0.3700 0.3550 0.3700 23,000 +0.01(+2.78%)
May 10, 2022 0.3450 0.3600 0.3450 0.3600 21,798 +0.00(+0.00%)
May 09, 2022 0.3600 0.3700 0.3400 0.3600 52,501 +0.00(+0.00%)
May 06, 2022 0.3500 0.3700 0.3500 0.3600 4,700 -0.01(-2.70%)
May 05, 2022 0.3950 0.3950 0.3500 0.3700 92,229 -0.02(-3.90%)
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.