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 (%)
Aug 31, 2020 2.130 2.450 2.130 2.330 1,001,081 +0.50(+27.32%)
Aug 28, 2020 1.780 1.830 1.780 1.830 43,109 +0.07(+3.98%)
Aug 27, 2020 1.750 1.800 1.700 1.760 70,903 +0.01(+0.57%)
Aug 26, 2020 1.700 1.840 1.700 1.750 107,945 +0.06(+3.55%)
Aug 25, 2020 1.750 1.780 1.680 1.690 89,328 -0.03(-1.74%)
Aug 24, 2020 1.750 1.920 1.700 1.720 107,927 -0.03(-1.71%)
Aug 21, 2020 1.820 1.840 1.680 1.750 162,563 -0.10(-5.41%)
Aug 20, 2020 1.940 1.940 1.830 1.850 35,104 -0.02(-1.07%)
Aug 19, 2020 2.090 2.090 1.870 1.870 122,535 -0.20(-9.66%)
Aug 18, 2020 2.190 2.210 2.060 2.070 380,171 -0.03(-1.43%)
Aug 17, 2020 1.900 2.100 1.900 2.100 105,086 +0.20(+10.53%)
Aug 14, 2020 1.790 1.900 1.770 1.900 103,332 +0.10(+5.56%)
Aug 13, 2020 1.750 1.830 1.730 1.800 161,453 +0.09(+5.26%)
Aug 12, 2020 1.750 1.900 1.660 1.710 180,407 -0.03(-1.72%)
Aug 11, 2020 1.800 1.880 1.720 1.740 168,405 -0.15(-7.94%)
Aug 10, 2020 1.920 1.970 1.870 1.890 77,151 -0.08(-4.06%)
Aug 07, 2020 2.000 2.020 1.880 1.970 207,777 -0.02(-1.01%)
Aug 06, 2020 2.120 2.120 1.960 1.990 97,322 -0.11(-5.24%)
Aug 05, 2020 2.150 2.170 2.100 2.100 131,997 -0.01(-0.47%)
Aug 04, 2020 2.090 2.230 2.080 2.110 88,597 +0.06(+2.93%)
Jul 31, 2020 2.050 2.050 2.050 0 +0.02(+0.99%)
Jul 30, 2020 2.120 2.140 2.030 2.030 44,977 -0.12(-5.58%)
Jul 29, 2020 2.180 2.180 2.120 2.150 40,133 -0.05(-2.27%)
Jul 28, 2020 2.250 2.280 2.170 2.200 99,912 -0.08(-3.51%)
Jul 27, 2020 2.420 2.430 2.130 2.280 262,600 -0.07(-2.98%)
Jul 24, 2020 2.120 2.350 2.110 2.350 168,285 +0.24(+11.37%)
Jul 23, 2020 2.420 2.420 2.110 2.110 270,032 -0.29(-12.08%)
Jul 22, 2020 1.960 2.450 1.960 2.400 279,254 +0.42(+21.21%)
Jul 21, 2020 1.990 2.010 1.950 1.980 85,964 +0.01(+0.51%)
Jul 20, 2020 1.850 2.110 1.850 1.970 255,613 +0.12(+6.49%)
Jul 17, 2020 1.820 1.850 1.740 1.850 74,053 +0.12(+6.94%)
Jul 16, 2020 1.760 1.780 1.730 1.730 70,775 -0.01(-0.57%)
Jul 15, 2020 1.820 1.820 1.730 1.740 62,829 -0.01(-0.57%)
Jul 14, 2020 1.760 1.800 1.700 1.750 43,200 -0.08(-4.37%)
Jul 13, 2020 1.880 1.880 1.720 1.830 117,907 +0.02(+1.10%)
Jul 10, 2020 1.830 1.850 1.800 1.810 33,500 -0.02(-1.09%)
Jul 09, 2020 1.830 1.880 1.800 1.830 47,501 -0.02(-1.08%)
Jul 08, 2020 1.800 1.880 1.800 1.850 119,519 +0.08(+4.52%)
Jul 07, 2020 1.840 1.860 1.760 1.770 119,526 -0.08(-4.32%)
Jul 06, 2020 1.910 1.910 1.800 1.850 67,150 -0.05(-2.63%)
Jul 03, 2020 1.900 1.910 1.900 1.900 32,200 +0.00(+0.00%)
Jul 02, 2020 1.900 1.940 1.900 1.900 118,177 -0.03(-1.55%)
Jun 30, 2020 1.930 1.930 1.930 0 +0.16(+9.04%)
Jun 29, 2020 1.720 1.830 1.690 1.770 219,866 +0.09(+5.36%)
Jun 26, 2020 1.640 1.750 1.620 1.680 193,131 +0.05(+3.07%)
Jun 25, 2020 1.550 1.630 1.550 1.630 113,195 +0.08(+5.16%)
Jun 24, 2020 1.600 1.600 1.530 1.550 52,066 -0.05(-3.13%)
Jun 23, 2020 1.600 1.600 1.570 1.600 95,945 +0.02(+1.27%)
Jun 22, 2020 1.500 1.620 1.500 1.580 208,715 +0.08(+5.33%)
Jun 19, 2020 1.450 1.500 1.390 1.500 100,649 +0.03(+2.04%)
Jun 18, 2020 1.480 1.480 1.400 1.470 45,300 +0.03(+2.08%)
Jun 17, 2020 1.500 1.500 1.440 1.440 34,600 -0.04(-2.70%)
Jun 16, 2020 1.520 1.520 1.480 1.480 46,536 -0.03(-1.99%)
Jun 15, 2020 1.450 1.510 1.400 1.510 66,100 +0.05(+3.42%)
Jun 12, 2020 1.480 1.480 1.450 1.460 15,719 +0.00(+0.00%)
Jun 11, 2020 1.500 1.500 1.450 1.460 77,203 -0.04(-2.67%)
Jun 10, 2020 1.520 1.520 1.470 1.500 41,554 +0.06(+4.17%)
Jun 09, 2020 1.460 1.550 1.430 1.440 338,550 -0.04(-2.70%)
Jun 08, 2020 1.500 1.520 1.450 1.480 129,300 -0.04(-2.63%)
Jun 05, 2020 1.500 1.520 1.450 1.520 124,540 +0.01(+0.66%)
Jun 04, 2020 1.500 1.510 1.500 1.510 53,300 +0.02(+1.34%)
Jun 03, 2020 1.500 1.510 1.430 1.490 87,943 -0.01(-0.67%)
Jun 02, 2020 1.520 1.550 1.450 1.500 136,428 -0.02(-1.32%)
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.