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 )

0.5900 -0.0200 (-3.28%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.4950 0.5100 0.4550 0.4850 37,808 -0.03(-4.90%)
Jul 28, 2023 0.5000 0.5200 0.5000 0.5100 10,750 -0.01(-1.92%)
Jul 27, 2023 0.5400 0.5400 0.4950 0.5200 81,950 -0.03(-5.45%)
Jul 26, 2023 0.5800 0.5800 0.5500 0.5500 30,067 -0.02(-3.51%)
Jul 25, 2023 0.5600 0.5800 0.5600 0.5700 8,083 -0.02(-3.39%)
Jul 24, 2023 0.5600 0.6000 0.5500 0.5900 23,400 +0.05(+9.26%)
Jul 21, 2023 0.5900 0.5900 0.5400 0.5400 47,340 -0.06(-10.00%)
Jul 20, 2023 0.6200 0.6200 0.5900 0.6000 23,503 +0.00(+0.00%)
Jul 19, 2023 0.6400 0.6400 0.6000 0.6000 3,213 -0.03(-4.76%)
Jul 18, 2023 0.6000 0.6300 0.5900 0.6300 4,164 +0.04(+6.78%)
Jul 17, 2023 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Jul 13, 2023 0.5900 0 -0.01(-1.67%)
Jul 12, 2023 0.5900 0.6000 0.5900 0.6000 38,730 +0.02(+3.45%)
Jul 11, 2023 0.6000 0.6000 0.5800 0.5800 4,600 -0.02(-3.33%)
Jul 10, 2023 0.6000 0.6100 0.6000 0.6000 3,380 +0.00(+0.00%)
Jul 07, 2023 0.5900 0.6000 0.5900 0.6000 2,000 +0.05(+9.09%)
Jul 06, 2023 0.5400 0.5500 0.5400 0.5500 1,500 +0.01(+1.85%)
Jul 05, 2023 0.5600 0.5600 0.5400 0.5400 15,700 -0.03(-5.26%)
Jul 04, 2023 0.5700 0.5700 0.5500 0.5700 16,337 -0.01(-1.72%)
Jun 30, 2023 0.5800 0 +0.02(+3.57%)
Jun 29, 2023 0.5600 0.5600 0.5600 0.5600 500 -0.02(-3.45%)
Jun 28, 2023 0.5600 0.5800 0.5500 0.5800 19,678 +0.01(+1.75%)
Jun 27, 2023 0.5600 0.5800 0.5500 0.5700 25,500 +0.01(+1.79%)
Jun 26, 2023 0.5600 0.5600 0.5600 0.5600 1,500 +0.02(+3.70%)
Jun 22, 2023 0.5400 9 -0.05(-8.47%)
Jun 21, 2023 0.6200 0.6200 0.5900 0.5900 7,000 +0.07(+13.46%)
Jun 20, 2023 0.5200 0.5200 0.5200 0.5200 4,267 -0.06(-10.34%)
Jun 19, 2023 0.5900 0.5900 0.5800 0.5800 11,200 -0.02(-3.33%)
Jun 16, 2023 0.6200 0.6200 0.6000 0.6000 15,750 -0.02(-3.23%)
Jun 14, 2023 0.6200 0 +0.02(+3.33%)
Jun 13, 2023 0.6300 0.6300 0.6000 0.6000 8,034 -0.06(-9.09%)
Jun 08, 2023 0.6600 5 -0.01(-1.49%)
Jun 07, 2023 0.6900 0.6900 0.6700 0.6700 31,870 -0.02(-2.90%)
Jun 06, 2023 0.6900 0.6900 0.6900 0.6900 9,500 +0.01(+1.47%)
Jun 05, 2023 0.6600 0.6800 0.6600 0.6800 8,439 +0.02(+3.03%)
Jun 02, 2023 0.6700 0.6700 0.6600 0.6600 17,000 -0.01(-1.49%)
Jun 01, 2023 0.6500 0.6700 0.6500 0.6700 34,339 +0.02(+3.08%)
May 31, 2023 0.6600 0.6600 0.6500 0.6500 15,418 -0.01(-1.52%)
May 30, 2023 0.7100 0.7100 0.6500 0.6600 90,416 -0.04(-5.71%)
May 26, 2023 0.7000 0 -0.01(-1.41%)
May 25, 2023 0.7300 0.7300 0.7100 0.7100 29,150 +0.01(+1.43%)
May 24, 2023 0.7100 0.7100 0.7000 0.7000 7,701 +0.00(+0.00%)
May 23, 2023 0.7000 0.7000 0.7000 0.7000 3,666 +0.00(+0.00%)
May 19, 2023 0.7000 0 -0.02(-2.78%)
May 18, 2023 0.7000 0.7400 0.7000 0.7200 47,300 +0.02(+2.86%)
May 16, 2023 0.7000 167 -0.02(-2.78%)
May 12, 2023 0.7200 448 -0.03(-4.00%)
May 11, 2023 0.7800 0.7800 0.7200 0.7500 66,074 -0.02(-2.60%)
May 10, 2023 0.7700 0.7700 0.7700 0.7700 4,500 +0.01(+1.32%)
May 09, 2023 0.7600 0.7700 0.7600 0.7600 2,380 -0.01(-1.30%)
May 08, 2023 0.7400 0.8200 0.7400 0.7700 64,966 +0.01(+1.32%)
May 05, 2023 0.7300 0.7600 0.7300 0.7600 52,470 +0.03(+4.11%)
May 04, 2023 0.7200 0.7300 0.7200 0.7300 50,535 +0.02(+2.82%)
May 03, 2023 0.7100 0.7100 0.6900 0.7100 29,660 +0.00(+0.00%)
May 02, 2023 0.6900 0.7100 0.6900 0.7100 24,000 +0.02(+2.90%)
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.