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: HIGH )

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
Nov 30, 2021 1.520 1.540 1.500 1.540 47,300 +0.03(+1.99%)
Nov 29, 2021 1.520 1.530 1.500 1.510 59,581 -0.05(-3.21%)
Nov 26, 2021 1.550 1.600 1.410 1.560 170,339 +0.01(+0.65%)
Nov 25, 2021 1.550 1.560 1.550 1.550 5,600 -0.02(-1.27%)
Nov 24, 2021 1.550 1.580 1.550 1.570 9,959 +0.04(+2.61%)
Nov 23, 2021 1.540 1.550 1.520 1.530 74,069 -0.04(-2.55%)
Nov 22, 2021 1.570 1.590 1.560 1.570 40,514 -0.01(-0.63%)
Nov 19, 2021 1.600 1.600 1.560 1.580 83,903 -0.02(-1.25%)
Nov 18, 2021 1.610 1.600 1.600 1.600 27,698 -0.02(-1.23%)
Nov 17, 2021 1.590 1.620 1.570 1.620 55,240 +0.03(+1.89%)
Nov 16, 2021 1.620 1.630 1.590 1.590 52,811 -0.03(-1.85%)
Nov 15, 2021 1.640 1.640 1.610 1.620 67,770 +0.01(+0.62%)
Nov 12, 2021 1.640 1.640 1.590 1.610 92,281 -0.01(-0.62%)
Nov 11, 2021 1.680 1.680 1.600 1.620 244,912 -0.03(-1.82%)
Nov 10, 2021 1.650 1.650 281,113 +0.01(+0.61%)
Nov 09, 2021 1.630 1.650 1.600 1.640 64,798 +0.03(+1.86%)
Nov 08, 2021 1.640 1.640 1.570 1.610 222,636 -0.01(-0.62%)
Nov 05, 2021 1.610 1.640 1.590 1.620 135,454 +0.02(+1.25%)
Nov 04, 2021 1.600 1.650 1.580 1.600 403,980 +0.01(+0.63%)
Nov 03, 2021 1.620 1.620 1.560 1.590 84,912 -0.04(-2.45%)
Nov 02, 2021 1.640 1.640 1.600 1.630 44,800 -0.01(-0.61%)
Nov 01, 2021 1.580 1.650 1.600 1.640 255,018 +0.06(+3.80%)
Oct 29, 2021 1.590 1.600 1.530 1.580 99,600 -0.02(-1.25%)
Oct 28, 2021 1.610 1.610 1.590 1.600 72,840 +0.00(+0.00%)
Oct 27, 2021 1.600 1.630 1.600 1.600 173,985 -0.01(-0.62%)
Oct 26, 2021 1.630 1.610 112,697 -0.02(-1.23%)
Oct 25, 2021 1.600 1.640 1.600 1.630 205,500 +0.02(+1.24%)
Oct 22, 2021 1.650 1.660 1.580 1.610 789,246 -0.03(-1.83%)
Oct 21, 2021 1.660 1.680 1.640 1.640 240,000 -0.02(-1.20%)
Oct 20, 2021 1.680 1.680 1.640 1.660 165,915 +0.03(+1.84%)
Oct 19, 2021 1.650 1.660 1.600 1.630 255,734 -0.01(-0.61%)
Oct 18, 2021 1.650 1.650 1.600 1.640 904,150 -0.05(-2.96%)
Oct 15, 2021 1.760 1.760 1.670 1.690 377,025 -0.09(-5.06%)
Oct 14, 2021 1.820 1.820 1.770 1.780 493,634 -0.02(-1.11%)
Oct 13, 2021 1.850 1.890 1.770 1.800 2,422,901 +0.11(+6.51%)
Oct 12, 2021 1.750 1.750 1.660 1.690 280,947 +0.03(+1.81%)
Oct 08, 2021 1.660 1.660 1.660 0 -0.01(-0.60%)
Oct 07, 2021 1.790 1.800 1.650 1.670 715,884 -0.08(-4.57%)
Oct 06, 2021 1.550 2.080 1.550 1.750 2,350,552 +0.74(+73.27%)
Oct 05, 2021 1.010 1.040 1.000 1.010 46,250 -0.01(-0.98%)
Oct 04, 2021 1.070 1.070 1.000 1.020 71,650 -0.05(-4.67%)
Oct 01, 2021 1.100 1.100 1.040 1.070 27,900 +0.01(+0.94%)
Sep 30, 2021 1.050 1.100 1.050 1.060 13,100 +0.02(+1.92%)
Sep 29, 2021 1.090 1.100 0.9800 1.040 134,175 -0.06(-5.45%)
Sep 28, 2021 1.120 1.120 1.090 1.100 72,350 -0.06(-5.17%)
Sep 27, 2021 1.200 1.230 1.150 1.160 36,144 -0.03(-2.52%)
Sep 24, 2021 1.200 1.200 1.160 1.190 13,000 +0.01(+0.85%)
Sep 23, 2021 1.200 1.220 1.150 1.180 38,532 -0.04(-3.28%)
Sep 22, 2021 1.220 1.240 1.210 1.220 37,300 +0.01(+0.83%)
Sep 21, 2021 1.210 1.220 1.210 1.210 30,319 +0.02(+1.68%)
Sep 20, 2021 1.240 1.240 1.160 1.190 12,200 -0.05(-4.03%)
Sep 17, 2021 1.220 1.240 1.210 1.240 25,048 +0.00(+0.00%)
Sep 16, 2021 1.340 1.340 1.230 1.240 41,258 -0.10(-7.46%)
Sep 15, 2021 1.290 1.340 1.290 1.340 24,219 +0.12(+9.84%)
Sep 14, 2021 1.300 1.340 1.220 1.220 72,567 -0.08(-6.15%)
Sep 13, 2021 1.290 1.310 1.280 1.300 9,175 +0.01(+0.78%)
Sep 10, 2021 1.310 1.310 1.290 1.290 7,841 -0.07(-5.15%)
Sep 09, 2021 1.320 1.390 1.320 1.360 11,475 +0.04(+3.03%)
Sep 08, 2021 1.340 1.340 1.320 1.320 7,200 +0.00(+0.00%)
Sep 07, 2021 1.390 1.390 1.310 1.320 23,538 -0.01(-0.75%)
Sep 03, 2021 1.330 1.330 1.330 0 -0.04(-2.92%)
Sep 02, 2021 1.360 1.380 1.300 1.370 31,950 +0.01(+0.74%)
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.