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 )

1.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Apr 30, 2024 1.830 1.846 1.681 1.710 150,847 -0.13(-7.07%)
Apr 29, 2024 1.720 1.990 1.710 1.840 346,812 +0.11(+6.36%)
Apr 26, 2024 1.800 1.840 1.700 1.730 163,077 -0.06(-3.35%)
Apr 25, 2024 1.930 1.930 1.780 1.790 130,986 -0.16(-8.21%)
Apr 24, 2024 1.910 2.050 1.850 1.950 207,444 +0.03(+1.56%)
Apr 23, 2024 1.910 1.985 1.871 1.920 73,535 +0.02(+1.05%)
Apr 22, 2024 2.010 2.010 1.870 1.900 154,680 -0.11(-5.47%)
Apr 19, 2024 2.060 2.100 1.910 2.010 264,657 -0.08(-3.83%)
Apr 18, 2024 2.170 2.280 2.020 2.090 356,737 -0.05(-2.34%)
Apr 17, 2024 2.300 2.361 2.080 2.140 194,251 -0.14(-6.14%)
Apr 16, 2024 1.800 2.299 1.800 2.280 388,292 +0.41(+21.93%)
Apr 15, 2024 2.150 2.190 1.860 1.870 382,899 -0.32(-14.61%)
Apr 12, 2024 2.210 2.260 2.150 2.190 384,963 -0.05(-2.23%)
Apr 11, 2024 2.210 2.320 2.150 2.240 483,583 +0.05(+2.28%)
Apr 10, 2024 2.150 2.250 2.100 2.190 184,331 -0.02(-0.90%)
Apr 09, 2024 2.070 2.319 2.050 2.210 266,713 +0.17(+8.33%)
Apr 08, 2024 2.210 2.210 2.020 2.040 206,599 -0.15(-6.85%)
Apr 05, 2024 2.180 2.230 2.060 2.190 398,861 -0.03(-1.35%)
Apr 04, 2024 2.170 2.300 1.980 2.220 665,522 +0.08(+3.74%)
Apr 03, 2024 2.000 2.300 1.991 2.140 1,031,637 +0.14(+7.00%)
Apr 02, 2024 1.770 2.130 1.569 2.000 1,332,101 +0.17(+9.29%)
Apr 01, 2024 1.940 2.730 1.620 1.830 6,218,825 -0.13(-6.63%)
Mar 28, 2024 1.340 2.008 1.998 1.960 12,608,124 +0.72(+58.06%)
Mar 27, 2024 1.260 1.270 1.180 1.240 122,478 +0.09(+7.83%)
Mar 26, 2024 1.230 1.275 1.150 1.150 247,310 -0.09(-7.26%)
Mar 25, 2024 1.180 1.310 1.180 1.240 128,421 +0.03(+2.48%)
Mar 22, 2024 1.390 1.480 1.160 1.210 327,770 -0.22(-15.38%)
Mar 21, 2024 1.370 1.530 1.370 1.430 133,063 +0.00(+0.00%)
Mar 20, 2024 1.420 1.455 1.300 1.430 134,665 +0.01(+0.70%)
Mar 19, 2024 1.480 1.510 1.410 1.420 99,349 -0.07(-4.70%)
Mar 18, 2024 1.630 1.860 1.480 1.490 361,448 +0.05(+3.47%)
Mar 15, 2024 1.410 1.476 1.410 1.440 226,296 -0.06(-4.00%)
Mar 14, 2024 1.610 1.660 1.450 1.500 61,345 -0.12(-7.41%)
Mar 13, 2024 1.700 1.750 1.580 1.620 108,201 -0.07(-4.14%)
Mar 12, 2024 1.700 1.759 1.670 1.690 47,400 -0.03(-1.74%)
Mar 11, 2024 1.660 1.789 1.660 1.720 56,624 +0.03(+1.78%)
Mar 08, 2024 1.760 1.800 1.665 1.690 86,933 +0.01(+0.60%)
Mar 07, 2024 1.650 1.700 1.601 1.680 68,005 +0.01(+0.60%)
Mar 06, 2024 1.720 1.730 1.655 1.670 67,077 +0.00(+0.00%)
Mar 05, 2024 1.730 1.770 1.650 1.670 48,076 -0.06(-3.47%)
Mar 04, 2024 1.700 1.770 1.670 1.730 61,483 +0.02(+1.17%)
Mar 01, 2024 1.670 1.799 1.640 1.710 53,434 +0.04(+2.40%)
Feb 29, 2024 1.810 1.810 1.650 1.670 117,078 -0.09(-5.11%)
Feb 28, 2024 1.800 1.849 1.721 1.760 57,361 +0.00(+0.00%)
Feb 27, 2024 1.720 1.760 1.685 1.760 66,184 +0.05(+2.92%)
Feb 26, 2024 1.710 1.759 1.680 1.710 41,736 +0.02(+1.18%)
Feb 23, 2024 1.750 1.750 1.680 1.690 54,275 -0.04(-2.31%)
Feb 22, 2024 1.840 1.850 1.710 1.730 89,966 -0.11(-5.98%)
Feb 21, 2024 1.920 1.920 1.830 1.840 63,372 -0.05(-2.65%)
Feb 20, 2024 2.110 2.199 1.860 1.890 106,001 -0.21(-10.00%)
Feb 16, 2024 1.940 2.250 1.925 2.100 194,268 +0.18(+9.38%)
Feb 15, 2024 1.830 1.930 1.750 1.920 108,683 +0.06(+3.23%)
Feb 14, 2024 1.830 1.860 1.700 1.860 52,519 +0.08(+4.49%)
Feb 13, 2024 1.950 2.027 1.770 1.780 101,671 -0.23(-11.44%)
Feb 12, 2024 1.960 2.090 1.900 2.010 71,122 +0.05(+2.55%)
Feb 09, 2024 1.900 2.050 1.800 1.960 58,405 +0.08(+4.26%)
Feb 08, 2024 1.790 1.900 1.761 1.880 69,843 +0.07(+3.87%)
Feb 07, 2024 1.780 1.900 1.720 1.810 67,156 +0.00(+0.00%)
Feb 06, 2024 1.610 1.820 1.610 1.810 42,671 +0.19(+11.73%)
Feb 05, 2024 1.700 1.700 1.601 1.620 40,625 -0.09(-5.26%)
Feb 02, 2024 1.730 1.789 1.677 1.710 53,641 -0.03(-1.72%)
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.