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

(CSE: M )

0.3000 -0.0100 (-3.23%)
Official Closing Price Updated: 3:59 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 (%)
Sep 29, 2023 0.2500 0.2500 0.2250 0.2450 41,600 -0.02(-5.77%)
Sep 28, 2023 0.2250 0.2600 0.2200 0.2600 213,480 +0.05(+23.81%)
Sep 27, 2023 0.2050 0.2100 0.2000 0.2100 153,876 +0.01(+5.00%)
Sep 26, 2023 0.2100 0.2100 0.2000 0.2000 87,000 -0.01(-4.76%)
Sep 25, 2023 0.2200 0.2150 0.2100 0.2100 144,500 +0.01(+2.44%)
Sep 22, 2023 0.2000 0.2050 0.2000 0.2050 71,492 +0.00(+2.50%)
Sep 21, 2023 0.2050 0.2050 0.1950 0.2000 57,000 -0.01(-6.98%)
Sep 20, 2023 0.2100 0.2150 0.2000 0.2150 55,530 +0.01(+2.38%)
Sep 19, 2023 0.1950 0.2100 0.1950 0.2100 237,030 +0.02(+10.53%)
Sep 18, 2023 0.1950 0.1950 0.1800 0.1900 260,853 +0.01(+5.56%)
Sep 15, 2023 0.1700 0.2100 0.1700 0.1800 484,100 +0.01(+5.88%)
Sep 14, 2023 0.1750 0.1750 0.1700 0.1700 220,765 +0.00(+0.00%)
Sep 13, 2023 0.1700 0.1700 0.1700 0.1700 19,500 -0.00(-2.86%)
Sep 12, 2023 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+2.94%)
Sep 11, 2023 0.1650 0.1700 0.1600 0.1700 72,800 +0.00(+0.00%)
Sep 08, 2023 0.1700 0.1750 0.1650 0.1700 157,500 +0.00(+0.00%)
Sep 07, 2023 0.1700 0.1800 0.1700 0.1700 74,000 +0.01(+6.25%)
Sep 06, 2023 0.1700 0.1700 0.1600 0.1600 30,520 -0.01(-3.03%)
Sep 05, 2023 0.1650 0.1700 0.1650 0.1650 153,600 +0.00(+0.00%)
Sep 01, 2023 0.1650 0 +0.01(+6.45%)
Aug 31, 2023 0.1600 0.1600 0.1400 0.1550 207,700 +0.00(+0.00%)
Aug 30, 2023 0.1500 0.1550 0.1500 0.1550 165,600 +0.00(+0.00%)
Aug 29, 2023 0.1700 0.1850 0.1500 0.1550 871,000 -0.04(-18.42%)
Aug 28, 2023 0.1700 0.1900 0.1700 0.1900 85,500 +0.01(+2.70%)
Aug 25, 2023 0.1900 0.1900 0.1800 0.1850 47,450 -0.02(-7.50%)
Aug 24, 2023 0.1550 0.2000 0.1550 0.2000 12,500 +0.05(+33.33%)
Aug 22, 2023 0.1500 0.1500 0 +0.00(+0.00%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 60,711 -0.01(-3.23%)
Aug 18, 2023 0.1900 0.2050 0.1500 0.1550 443,250 -0.04(-18.42%)
Aug 17, 2023 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Aug 16, 2023 0.2000 0.2000 0.1850 0.1900 43,070 +0.01(+2.70%)
Aug 15, 2023 0.1950 0.1950 0.1850 0.1850 2,900 -0.01(-2.63%)
Aug 14, 2023 0.2100 0.2400 0.1900 0.1900 68,500 +0.00(+0.00%)
Aug 11, 2023 0.2100 0.2250 0.1900 0.1900 357,977 -0.01(-5.00%)
Aug 10, 2023 0.2000 0.2000 0.1900 0.2000 14,100 +0.01(+2.56%)
Aug 09, 2023 0.2000 0.2000 0.1950 0.1950 29,450 -0.01(-2.50%)
Aug 08, 2023 0.1850 0.2000 0.1800 0.2000 27,450 +0.02(+11.11%)
Aug 04, 2023 0.1800 0 +0.00(+0.00%)
Aug 03, 2023 0.2000 0.2000 0.1800 0.1800 80,500 -0.01(-2.70%)
Aug 02, 2023 0.1900 0.1950 0.1800 0.1850 140,850 -0.01(-2.63%)
Aug 01, 2023 0.2300 0.2300 0.1700 0.1900 473,256 -0.04(-19.15%)
Jul 31, 2023 0.2500 0.2500 0.2300 0.2350 85,000 -0.02(-6.00%)
Jul 28, 2023 0.2900 0.3000 0.2500 0.2500 146,510 -0.05(-16.67%)
Jul 27, 2023 0.3000 0.3050 0.2800 0.3000 126,650 -0.01(-1.64%)
Jul 26, 2023 0.3100 0.3100 0.3050 0.3050 17,112 -0.02(-4.69%)
Jul 24, 2023 0.3200 0.3200 200 -0.01(-3.03%)
Jul 21, 2023 0.3300 0.3300 0.3300 0.3300 7,000 +0.00(+0.00%)
Jul 20, 2023 0.3050 0.3300 0.3050 0.3300 219,201 +0.03(+8.20%)
Jul 19, 2023 0.3100 0.3100 0.3000 0.3050 135,689 +0.01(+1.67%)
Jul 18, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Jul 17, 2023 0.3050 0.3050 0.3000 0.3000 19,500 -0.01(-3.23%)
Jul 14, 2023 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Jul 13, 2023 0.3100 0.3100 0.3100 0.3100 4,000 -0.02(-6.06%)
Jul 12, 2023 0.3000 0.3300 0.2900 0.3300 38,500 +0.02(+6.45%)
Jul 11, 2023 0.3100 0.3100 0.3100 0.3100 18,500 +0.00(+0.00%)
Jul 10, 2023 0.3100 0.3100 0.3100 0.3100 1,700 +0.00(+0.00%)
Jul 07, 2023 0.3250 0.3250 0.3100 0.3100 4,500 -0.02(-4.62%)
Jul 06, 2023 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+1.56%)
Jul 05, 2023 0.3000 0.3300 0.3000 0.3200 26,001 +0.02(+6.67%)
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.