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 )

1.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 31, 2022 10.38 10.47 10.07 10.15 256,687 +0.00(+0.00%)
May 27, 2022 9.930 10.32 9.920 10.15 142,653 +0.11(+1.10%)
May 26, 2022 9.350 10.30 9.350 10.04 373,648 +0.79(+8.54%)
May 25, 2022 9.710 9.714 9.070 9.250 356,470 -0.46(-4.74%)
May 24, 2022 9.930 10.04 9.485 9.710 362,426 -0.48(-4.71%)
May 23, 2022 10.50 10.85 10.05 10.19 409,168 -0.46(-4.32%)
May 20, 2022 11.01 11.14 10.16 10.65 584,465 -0.34(-3.09%)
May 19, 2022 11.26 11.36 10.81 10.99 257,089 -0.20(-1.79%)
May 18, 2022 10.83 11.49 10.67 11.19 268,919 +0.20(+1.82%)
May 17, 2022 10.99 11.26 10.69 10.99 373,471 -0.07(-0.63%)
May 16, 2022 11.45 11.99 10.97 11.06 362,577 -0.73(-6.19%)
May 13, 2022 11.01 12.40 10.78 11.79 496,064 +1.00(+9.27%)
May 12, 2022 11.48 11.84 10.50 10.79 413,236 -1.03(-8.71%)
May 11, 2022 10.26 11.94 10.21 11.82 1,101,452 +1.43(+13.76%)
May 10, 2022 10.90 11.21 9.670 10.39 466,561 -0.65(-5.89%)
May 09, 2022 12.13 12.13 10.89 11.04 641,536 -1.24(-10.10%)
May 06, 2022 12.00 12.71 11.90 12.28 567,169 +0.26(+2.16%)
May 05, 2022 12.17 12.41 11.85 12.02 505,295 -0.36(-2.91%)
May 04, 2022 12.24 12.50 11.24 12.38 621,710 -0.06(-0.48%)
May 03, 2022 12.93 13.30 12.25 12.44 1,127,270 -0.27(-2.12%)
May 02, 2022 12.85 13.14 12.47 12.71 1,033,347 +0.07(+0.55%)
Apr 29, 2022 13.59 14.39 12.17 12.64 1,897,439 -1.41(-10.04%)
Apr 28, 2022 14.70 14.82 13.81 14.05 1,296,943 -0.03(-0.21%)
Apr 27, 2022 13.37 14.08 13.31 14.08 1,720,122 +0.80(+6.02%)
Apr 26, 2022 13.45 13.55 12.98 13.28 1,367,327 -0.42(-3.07%)
Apr 25, 2022 13.52 13.98 12.93 13.70 1,277,836 -0.25(-1.79%)
Apr 22, 2022 13.60 14.19 13.58 13.95 1,300,033 -0.01(-0.07%)
Apr 21, 2022 13.97 14.25 13.26 13.96 1,416,414 -0.04(-0.29%)
Apr 20, 2022 13.50 14.14 13.20 14.00 2,291,511 +0.55(+4.09%)
Apr 19, 2022 14.93 16.69 13.24 13.45 4,516,082 -7.00(-34.23%)
Apr 18, 2022 19.76 21.86 19.63 20.45 2,490,427 -0.43(-2.06%)
Apr 14, 2022 24.29 24.87 20.00 20.88 2,914,860 -3.57(-14.60%)
Apr 13, 2022 24.26 24.86 22.46 24.45 3,583,637 +0.68(+2.86%)
Apr 12, 2022 25.64 26.88 23.12 23.77 5,642,902 -2.16(-8.33%)
Apr 11, 2022 23.87 29.00 21.30 25.93 10,812,088 +2.65(+11.38%)
Apr 08, 2022 29.30 34.20 21.76 23.28 18,031,116 -3.53(-13.17%)
Apr 07, 2022 22.93 28.45 22.00 26.81 20,237,690 +6.85(+34.32%)
Apr 06, 2022 19.94 21.40 18.30 19.96 5,648,311 -0.35(-1.72%)
Apr 05, 2022 19.00 37.10 18.61 20.31 32,486,306 +3.80(+23.02%)
Apr 04, 2022 16.20 17.27 15.50 16.51 1,996,121 +1.09(+7.07%)
Apr 01, 2022 14.59 15.94 14.27 15.42 1,323,854 +0.91(+6.27%)
Mar 31, 2022 14.95 15.20 14.51 14.51 430,945 -0.42(-2.81%)
Mar 30, 2022 15.04 15.13 14.28 14.93 605,199 -0.09(-0.60%)
Mar 29, 2022 14.93 15.30 14.35 15.02 534,561 -0.13(-0.86%)
Mar 28, 2022 15.20 15.25 14.52 15.15 907,796 -0.24(-1.56%)
Mar 25, 2022 14.62 15.56 14.60 15.39 913,933 +0.60(+4.06%)
Mar 24, 2022 14.33 15.00 14.01 14.79 431,656 +0.79(+5.64%)
Mar 23, 2022 14.54 14.99 13.65 14.00 449,696 -0.90(-6.04%)
Mar 22, 2022 15.00 15.15 14.18 14.90 732,332 +0.20(+1.36%)
Mar 21, 2022 15.14 16.03 13.72 14.70 944,767 -0.73(-4.73%)
Mar 18, 2022 15.93 16.41 15.19 15.43 1,689,362 -0.52(-3.26%)
Mar 17, 2022 15.18 16.47 15.11 15.95 719,393 +0.75(+4.93%)
Mar 16, 2022 15.38 16.35 14.99 15.20 799,058 -0.35(-2.25%)
Mar 15, 2022 15.55 16.38 14.13 15.55 867,919 -0.10(-0.64%)
Mar 14, 2022 16.67 17.30 15.18 15.65 1,059,477 -1.44(-8.43%)
Mar 11, 2022 16.91 17.71 16.01 17.09 923,797 -0.09(-0.52%)
Mar 10, 2022 16.86 18.21 16.00 17.18 1,074,058 +0.62(+3.74%)
Mar 09, 2022 15.62 17.80 15.50 16.56 750,649 +0.41(+2.54%)
Mar 08, 2022 15.18 17.16 14.82 16.15 1,138,486 +0.80(+5.21%)
Mar 07, 2022 14.79 16.88 13.97 15.35 2,039,888 +1.09(+7.64%)
Mar 04, 2022 13.65 14.47 13.55 14.26 685,030 +0.47(+3.41%)
Mar 03, 2022 14.12 14.38 13.18 13.79 604,756 -0.17(-1.22%)
Mar 02, 2022 14.26 14.50 13.26 13.96 592,277 -0.11(-0.78%)
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.