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 (%)
May 17, 2024 0.2850 0.3000 0.2850 0.3000 3,667 -0.01(-3.23%)
May 15, 2024 0.3100 0.3100 0 +0.00(+0.00%)
May 13, 2024 0.3100 0.3100 0 -0.01(-3.13%)
May 10, 2024 0.3200 0.3200 0.3200 0.3200 10,500 +0.00(+0.00%)
May 09, 2024 0.3000 0.3200 0.3000 0.3200 62,250 +0.02(+6.67%)
May 08, 2024 0.3000 0.3000 0.2900 0.3000 14,296 +0.00(+0.00%)
May 07, 2024 0.2950 0.3000 0.2900 0.3000 27,021 +0.01(+1.69%)
May 06, 2024 0.3100 0.3100 0.2800 0.2950 110,445 +0.00(+0.00%)
May 03, 2024 0.2900 0.2950 0.2800 0.2950 166,837 +0.01(+3.51%)
May 02, 2024 0.2600 0.2850 0.2600 0.2850 100,547 +0.03(+14.00%)
May 01, 2024 0.2550 0.2850 0.2500 0.2500 91,760 +0.00(+0.00%)
Apr 30, 2024 0.2550 0.2550 0.2500 0.2500 17,801 -0.02(-7.41%)
Apr 29, 2024 0.2600 0.2750 0.2600 0.2700 64,800 +0.02(+8.00%)
Apr 26, 2024 0.2500 0.2500 0.2500 0.2500 17,500 +0.01(+2.04%)
Apr 25, 2024 0.2400 0.2450 0.2400 0.2450 44,500 +0.00(+0.00%)
Apr 24, 2024 0.2400 0.2500 0.2400 0.2450 144,000 +0.01(+2.08%)
Apr 23, 2024 0.2400 0.2450 0.2400 0.2400 15,753 -0.01(-2.04%)
Apr 22, 2024 0.2400 0.2450 0.2300 0.2450 55,000 -0.01(-2.00%)
Apr 19, 2024 0.2400 0.2500 0.2400 0.2500 83,000 +0.01(+2.04%)
Apr 18, 2024 0.2500 0.2500 0.2400 0.2450 46,500 -0.01(-2.00%)
Apr 17, 2024 0.3250 0.3250 0.2500 0.2500 170,600 -0.01(-3.85%)
Apr 16, 2024 0.2700 0.2700 0.2200 0.2600 106,000 +0.00(+0.00%)
Apr 15, 2024 0.2600 0.2600 0.2600 0.2600 2,300 -0.01(-1.89%)
Apr 12, 2024 0.2800 0.2850 0.2650 0.2650 54,500 -0.02(-8.62%)
Apr 11, 2024 0.2900 0.3100 0.2900 0.2900 51,000 -0.01(-3.33%)
Apr 10, 2024 0.3000 0.3000 0.3000 0.3000 21,800 -0.02(-4.76%)
Apr 09, 2024 0.3100 0.3150 0.3100 0.3150 9,200 -0.02(-4.55%)
Apr 08, 2024 0.3300 0.3300 0.3300 0.3300 5,241 +0.00(+0.00%)
Apr 05, 2024 0.3250 0.3300 0.3250 0.3300 52,000 +0.02(+6.45%)
Apr 04, 2024 0.3300 0.3300 0.3100 0.3100 29,549 -0.02(-6.06%)
Apr 03, 2024 0.3300 0.3300 0.3300 0.3300 12,000 +0.00(+0.00%)
Apr 02, 2024 0.3200 0.3300 0.3200 0.3300 17,000 +0.01(+3.13%)
Apr 01, 2024 0.3150 0.3200 0.3150 0.3200 14,000 +0.01(+1.59%)
Mar 27, 2024 0.3150 0 +0.00(+0.00%)
Mar 26, 2024 0.3100 0.3150 0.3050 0.3150 40,000 +0.02(+5.00%)
Mar 25, 2024 0.3400 0.3400 0.3000 0.3000 31,020 -0.03(-9.09%)
Mar 22, 2024 0.3300 0.3300 0.3300 0.3300 10,615 +0.01(+1.54%)
Mar 21, 2024 0.3450 0.3500 0.3250 0.3250 34,000 -0.01(-1.52%)
Mar 20, 2024 0.3250 0.3550 0.3250 0.3300 42,180 +0.02(+6.45%)
Mar 19, 2024 0.3100 0.3100 0.3100 0.3100 10,000 +0.01(+1.64%)
Mar 18, 2024 0.3050 0.3300 0.3000 0.3050 11,700 +0.01(+1.67%)
Mar 15, 2024 0.3100 0.3500 0.2950 0.3000 138,855 +0.01(+3.45%)
Mar 14, 2024 0.3200 0.3200 0.2850 0.2900 165,749 -0.03(-9.38%)
Mar 13, 2024 0.3300 0.3300 0.3200 0.3200 5,300 -0.01(-3.03%)
Mar 12, 2024 0.3300 0.3300 0.3300 0.3300 6,700 -0.01(-2.94%)
Mar 11, 2024 0.3550 0.3550 0.3400 0.3400 21,450 -0.02(-5.56%)
Mar 07, 2024 0.3600 0.3600 0 +0.00(+0.00%)
Mar 06, 2024 0.3400 0.3650 0.3400 0.3600 58,500 +0.02(+5.88%)
Mar 05, 2024 0.3400 0.3400 0.3400 0.3400 500 +0.02(+4.62%)
Mar 04, 2024 0.3500 0.3550 0.3250 0.3250 36,000 -0.02(-7.14%)
Mar 01, 2024 0.3500 0.3500 0.3300 0.3500 40,000 +0.00(+0.00%)
Feb 29, 2024 0.3700 0.3800 0.3500 0.3500 65,261 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3700 0.3500 0.3500 46,585 -0.01(-2.78%)
Feb 27, 2024 0.3150 0.3800 0.3150 0.3600 89,000 +0.04(+14.29%)
Feb 26, 2024 0.2950 0.3150 0.2950 0.3150 36,435 +0.02(+5.00%)
Feb 23, 2024 0.3000 0.3000 0.3000 0.3000 247,123 -0.01(-3.23%)
Feb 22, 2024 0.3400 0.3500 0.3100 0.3100 74,122 -0.03(-8.82%)
Feb 21, 2024 0.3600 0.3600 0.3400 0.3400 85,172 -0.03(-8.11%)
Feb 20, 2024 0.3650 0.3800 0.3500 0.3700 107,100 +0.02(+5.71%)
Feb 16, 2024 0.3500 0 +0.00(+0.00%)
Feb 15, 2024 0.3650 0.3650 0.3500 0.3500 53,800 +0.00(+0.00%)
Feb 14, 2024 0.3550 0.3550 0.3500 0.3500 24,000 -0.02(-5.41%)
Feb 13, 2024 0.3700 0.3750 0.3700 0.3700 28,700 +0.02(+4.23%)
Feb 12, 2024 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.00%)
Feb 08, 2024 0.3550 0.3550 0 -0.02(-4.05%)
Feb 07, 2024 0.3600 0.3800 0.3500 0.3700 82,462 +0.01(+2.78%)
Feb 06, 2024 0.3700 0.3700 0.3600 0.3600 20,500 -0.01(-1.37%)
Feb 05, 2024 0.3700 0.3700 0.3450 0.3650 39,200 -0.01(-1.35%)
Feb 02, 2024 0.3700 0.3800 0.3500 0.3700 86,430 -0.01(-2.63%)
Feb 01, 2024 0.3900 0.3900 0.3750 0.3800 38,500 -0.01(-2.56%)
Jan 31, 2024 0.3950 0.3950 0.3900 0.3900 78,500 +0.00(+0.00%)
Jan 30, 2024 0.3700 0.3900 0.3700 0.3900 83,250 +0.02(+5.41%)
Jan 29, 2024 0.3550 0.3700 0.3400 0.3700 66,827 +0.05(+15.62%)
Jan 25, 2024 0.3200 0.3200 100 -0.05(-14.67%)
Jan 24, 2024 0.3750 0.3750 0.3750 0.3750 3,901 +0.00(+0.00%)
Jan 23, 2024 0.3600 0.3800 0.3600 0.3750 62,798 -0.02(-3.85%)
Jan 22, 2024 0.3750 0.4000 0.3700 0.3900 215,932 +0.02(+5.41%)
Jan 19, 2024 0.3500 0.3700 0.3300 0.3700 66,230 +0.04(+13.85%)
Jan 18, 2024 0.3300 0.3300 0.3250 0.3250 4,804 -0.01(-1.52%)
Jan 17, 2024 0.3400 0.3450 0.3200 0.3300 18,238 -0.01(-2.94%)
Jan 16, 2024 0.2800 0.3400 0.2800 0.3400 177,200 +0.04(+13.33%)
Jan 15, 2024 0.3000 0.3150 0.2500 0.3000 72,348 +0.00(+0.00%)
Jan 12, 2024 0.1950 0.3000 0.1950 0.3000 296,100 +0.10(+53.85%)
Jan 11, 2024 0.1850 0.1950 0.1800 0.1950 88,000 +0.01(+2.63%)
Jan 10, 2024 0.1850 0.1900 0.1850 0.1900 41,500 +0.01(+2.70%)
Jan 09, 2024 0.1750 0.1850 0.1750 0.1850 30,500 +0.01(+5.71%)
Jan 05, 2024 0.1750 0 +0.00(+2.94%)
Jan 04, 2024 0.1850 0.1850 0.1700 0.1700 85,505 -0.01(-8.11%)
Jan 03, 2024 0.1800 0.1850 0.1700 0.1850 92,708 +0.01(+2.78%)
Jan 02, 2024 0.1850 0.1850 0.1800 0.1800 23,704 -0.01(-5.26%)
Dec 29, 2023 0.1900 0 +0.00(+0.00%)
Dec 28, 2023 0.1850 0.1900 0.1700 0.1900 51,000 +0.02(+8.57%)
Dec 27, 2023 0.1950 0.1950 0.1750 0.1750 26,388 -0.02(-7.89%)
Dec 22, 2023 0.1900 0 +0.01(+2.70%)
Dec 21, 2023 0.1850 0.1850 0.1850 0.1850 3,500 -0.01(-2.63%)
Dec 20, 2023 0.1900 0.1900 0.1900 0.1900 6,000 +0.02(+8.57%)
Dec 19, 2023 0.1800 0.1800 0.1750 0.1750 30,000 -0.02(-7.89%)
Dec 18, 2023 0.1800 0.1900 0.1800 0.1900 73,550 +0.00(+0.00%)
Dec 15, 2023 0.1850 0.1900 0.1850 0.1900 3,400 +0.02(+8.57%)
Dec 14, 2023 0.1850 0.1900 0.1750 0.1750 104,200 -0.02(-7.89%)
Dec 12, 2023 0.1900 0.1900 0 +0.01(+2.70%)
Dec 11, 2023 0.1900 0.1900 0.1850 0.1850 22,000 -0.01(-2.63%)
Dec 08, 2023 0.1900 0.1900 0.1900 0.1900 38,784 -0.01(-2.56%)
Dec 07, 2023 0.1900 0.1950 0.1900 0.1950 7,000 -0.01(-2.50%)
Dec 06, 2023 0.1850 0.2100 0.1850 0.2000 150,500 -0.01(-6.98%)
Dec 05, 2023 0.1900 0.2150 0.1900 0.2150 31,011 +0.02(+10.26%)
Dec 04, 2023 0.2200 0.2200 0.1950 0.1950 54,700 -0.05(-22.00%)
Dec 01, 2023 0.1900 0.2500 0.1900 0.2500 161,947 +0.07(+38.89%)
Nov 30, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Nov 29, 2023 0.1850 0.1850 0.1750 0.1750 7,498 -0.02(-7.89%)
Nov 28, 2023 0.1900 0.1900 0.1900 0.1900 9,500 +0.01(+2.70%)
Nov 27, 2023 0.1900 0.1900 0.1800 0.1850 25,050 -0.02(-7.50%)
Nov 24, 2023 0.2000 0.2100 0.2000 0.2000 15,500 +0.00(+0.00%)
Nov 23, 2023 0.2000 0.2000 0.2000 0.2000 23,651 +0.00(+0.00%)
Nov 22, 2023 0.2000 0.2100 0.1900 0.2000 39,295 +0.00(+0.00%)
Nov 21, 2023 0.2000 0.2000 0.2000 0.2000 54,600 +0.01(+5.26%)
Nov 20, 2023 0.1850 0.2100 0.1850 0.1900 74,600 +0.01(+5.56%)
Nov 17, 2023 0.1800 0.1800 0.1750 0.1800 121,445 +0.01(+2.86%)
Nov 15, 2023 0.1750 0.1750 0 +0.00(+2.94%)
Nov 14, 2023 0.1750 0.1750 0.1700 0.1700 17,300 -0.01(-8.11%)
Nov 13, 2023 0.1850 0.1850 0.1850 0.1850 7,000 +0.01(+8.82%)
Nov 10, 2023 0.1800 0.1800 0.1500 0.1700 231,601 -0.01(-5.56%)
Nov 09, 2023 0.1700 0.1800 0.1700 0.1800 35,201 +0.01(+9.09%)
Nov 08, 2023 0.1700 0.1700 0.1600 0.1650 14,000 -0.01(-2.94%)
Nov 07, 2023 0.1850 0.1850 0.1700 0.1700 78,000 -0.00(-2.86%)
Nov 06, 2023 0.2100 0.2250 0.1750 0.1750 57,350 -0.03(-12.50%)
Nov 03, 2023 0.1900 0.2000 0.1900 0.2000 85,000 +0.01(+5.26%)
Nov 02, 2023 0.1800 0.1900 0.1800 0.1900 20,000 +0.02(+8.57%)
Nov 01, 2023 0.1700 0.1750 0.1700 0.1750 19,000 +0.01(+9.37%)
Oct 31, 2023 0.1700 0.1700 0.1600 0.1600 8,000 -0.01(-5.88%)
Oct 30, 2023 0.1700 0.1800 0.1700 0.1700 28,549 -0.01(-5.56%)
Oct 27, 2023 0.1800 0.1850 0.1800 0.1800 19,500 +0.01(+2.86%)
Oct 26, 2023 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Oct 25, 2023 0.1700 0.1750 0.1700 0.1750 3,000 +0.01(+6.06%)
Oct 24, 2023 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Oct 23, 2023 0.1700 0.1700 0.1700 0.1700 5,000 +0.01(+3.03%)
Oct 20, 2023 0.1650 0.1650 0.1650 0.1650 8,286 -0.01(-2.94%)
Oct 19, 2023 0.1700 0.1750 0.1700 0.1700 11,600 +0.01(+3.03%)
Oct 18, 2023 0.1700 0.1750 0.1650 0.1650 19,761 +0.00(+0.00%)
Oct 17, 2023 0.1700 0.1700 0.1450 0.1650 143,002 -0.01(-2.94%)
Oct 16, 2023 0.1650 0.1700 0.1550 0.1700 90,906 +0.00(+0.00%)
Oct 13, 2023 0.2000 0.2000 0.1700 0.1700 97,050 -0.01(-5.56%)
Oct 12, 2023 0.2000 0.2000 0.1800 0.1800 63,180 -0.02(-7.69%)
Oct 11, 2023 0.1900 0.2000 0.1900 0.1950 26,500 -0.01(-4.88%)
Oct 10, 2023 0.2400 0.2400 0.1850 0.2050 130,700 -0.04(-14.58%)
Oct 06, 2023 0.2400 0 +0.01(+4.35%)
Oct 05, 2023 0.2150 0.2300 0.2150 0.2300 29,000 +0.01(+4.55%)
Oct 04, 2023 0.2350 0.2350 0.2200 0.2200 7,000 -0.01(-6.38%)
Oct 03, 2023 0.2350 0.2350 0.2350 0.2350 8,000 -0.01(-4.08%)
Oct 02, 2023 0.2550 0.2550 0.2400 0.2450 17,000 +0.00(+0.00%)
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 0.1650 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%)
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.