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

(NY: SST )

1.470 +0.120 (+8.89%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.950 2.000 1.790 1.800 63,955 -0.16(-8.16%)
Jan 30, 2024 1.920 2.050 1.901 1.960 60,652 +0.01(+0.51%)
Jan 29, 2024 1.970 2.100 1.920 1.950 94,697 -0.03(-1.52%)
Jan 26, 2024 1.830 2.149 1.810 1.980 199,199 +0.20(+11.24%)
Jan 25, 2024 1.740 1.810 1.683 1.780 64,992 +0.09(+5.33%)
Jan 24, 2024 1.720 1.800 1.690 1.690 74,210 -0.03(-1.74%)
Jan 23, 2024 1.620 1.730 1.600 1.720 49,627 +0.11(+6.83%)
Jan 22, 2024 1.560 1.650 1.560 1.610 87,330 +0.05(+3.21%)
Jan 19, 2024 1.670 1.699 1.510 1.560 86,523 -0.07(-4.29%)
Jan 18, 2024 1.450 1.780 1.450 1.630 220,430 +0.18(+12.41%)
Jan 17, 2024 1.550 1.690 1.430 1.450 112,227 -0.11(-7.05%)
Jan 16, 2024 1.600 1.700 1.560 1.560 138,865 -0.07(-4.29%)
Jan 12, 2024 1.690 1.700 1.610 1.630 71,834 -0.02(-1.21%)
Jan 11, 2024 1.660 1.740 1.590 1.650 63,513 -0.03(-1.79%)
Jan 10, 2024 1.690 1.780 1.651 1.680 77,853 -0.01(-0.59%)
Jan 09, 2024 1.870 1.900 1.670 1.690 160,872 -0.18(-9.63%)
Jan 08, 2024 1.990 1.999 1.800 1.870 110,746 -0.09(-4.59%)
Jan 05, 2024 1.810 1.980 1.750 1.960 295,948 +0.13(+7.10%)
Jan 04, 2024 1.800 1.900 1.780 1.830 184,473 +0.03(+1.67%)
Jan 03, 2024 2.170 2.170 1.760 1.800 261,577 -0.42(-18.92%)
Jan 02, 2024 2.240 2.313 2.130 2.220 227,482 +0.00(+0.00%)
Dec 29, 2023 2.580 2.650 2.170 2.220 268,486 -0.35(-13.62%)
Dec 28, 2023 2.750 2.809 2.480 2.570 169,180 -0.20(-7.22%)
Dec 27, 2023 2.960 3.020 2.740 2.770 281,761 -0.07(-2.46%)
Dec 26, 2023 2.850 2.950 2.510 2.840 315,796 -0.02(-0.70%)
Dec 22, 2023 2.400 2.920 2.390 2.860 273,293 +0.44(+18.18%)
Dec 21, 2023 2.630 2.659 2.350 2.420 346,342 -0.16(-6.20%)
Dec 20, 2023 2.070 2.920 2.000 2.580 2,184,069 +0.51(+24.64%)
Dec 19, 2023 1.800 2.080 1.750 2.070 274,204 +0.27(+15.00%)
Dec 18, 2023 1.780 1.860 1.701 1.800 162,573 -0.03(-1.64%)
Dec 15, 2023 1.670 1.876 1.550 1.830 389,672 +0.17(+10.24%)
Dec 14, 2023 1.920 2.000 1.640 1.660 329,126 -0.25(-13.09%)
Dec 13, 2023 2.010 2.170 1.860 1.910 290,763 -0.30(-13.57%)
Dec 12, 2023 1.770 2.250 1.600 2.210 315,951 +0.37(+20.11%)
Dec 11, 2023 1.910 2.120 1.771 1.840 346,015 -0.05(-2.65%)
Dec 08, 2023 1.760 1.920 1.641 1.890 179,487 +0.13(+7.39%)
Dec 07, 2023 1.360 1.760 1.330 1.760 229,839 +0.22(+14.29%)
Dec 06, 2023 1.260 1.770 1.260 1.540 598,723 +0.27(+21.26%)
Dec 05, 2023 1.250 1.300 1.250 1.270 98,211 -0.04(-3.05%)
Dec 04, 2023 1.380 1.380 1.260 1.310 136,499 -0.03(-2.24%)
Dec 01, 2023 1.400 1.430 1.320 1.340 245,794 -0.14(-9.46%)
Nov 30, 2023 1.390 1.810 1.390 1.480 765,635 +0.09(+6.47%)
Nov 29, 2023 1.360 1.500 1.290 1.390 200,131 +0.03(+2.21%)
Nov 28, 2023 1.340 1.440 1.340 1.360 53,760 +0.01(+0.74%)
Nov 27, 2023 1.320 1.400 1.280 1.350 114,214 +0.03(+2.27%)
Nov 24, 2023 1.200 1.350 1.190 1.320 46,301 +0.13(+10.92%)
Nov 22, 2023 1.200 1.220 1.160 1.190 49,566 +0.02(+1.71%)
Nov 21, 2023 1.190 1.200 1.140 1.170 44,947 +0.00(+0.00%)
Nov 20, 2023 1.160 1.250 1.140 1.170 92,326 -0.03(-2.50%)
Nov 17, 2023 1.300 1.300 1.170 1.200 79,206 +0.02(+1.69%)
Nov 16, 2023 1.160 1.190 1.130 1.180 48,434 +0.03(+2.61%)
Nov 15, 2023 1.160 1.190 1.130 1.150 114,669 -0.05(-4.17%)
Nov 14, 2023 1.180 1.230 1.120 1.200 125,574 +0.03(+2.56%)
Nov 13, 2023 1.160 1.170 1.150 1.170 27,150 +0.01(+0.86%)
Nov 10, 2023 1.270 1.300 1.120 1.160 189,691 -0.20(-14.71%)
Nov 09, 2023 1.400 1.417 1.282 1.360 44,385 -0.06(-4.23%)
Nov 08, 2023 1.350 1.430 1.310 1.420 82,895 +0.11(+8.40%)
Nov 07, 2023 1.310 1.340 1.270 1.310 58,611 -0.04(-2.96%)
Nov 06, 2023 1.180 1.350 1.180 1.350 61,121 +0.15(+12.50%)
Nov 03, 2023 1.240 1.250 1.150 1.200 124,344 -0.01(-0.83%)
Nov 02, 2023 1.220 1.240 1.140 1.210 67,148 +0.01(+0.83%)
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.