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: SMR )

10.64 -0.66 (-5.86%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jul 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 (%)
Jul 19, 2024 12.56 13.18 11.22 11.30 8,875,569 -1.56(-12.13%)
Jul 18, 2024 14.52 14.52 12.54 12.86 7,536,215 -1.07(-7.68%)
Jul 17, 2024 14.86 15.25 13.64 13.93 7,736,942 -1.63(-10.48%)
Jul 16, 2024 15.98 16.15 15.00 15.56 5,520,098 -0.25(-1.58%)
Jul 15, 2024 16.75 16.91 14.97 15.81 10,241,626 +0.47(+3.06%)
Jul 12, 2024 13.34 15.70 12.95 15.34 12,852,716 +2.28(+17.46%)
Jul 11, 2024 13.81 14.07 12.80 13.06 6,716,823 -0.47(-3.47%)
Jul 10, 2024 13.26 13.70 12.77 13.53 5,451,143 +0.76(+5.95%)
Jul 09, 2024 13.10 13.32 12.32 12.77 7,472,163 -0.92(-6.72%)
Jul 08, 2024 12.86 13.74 12.28 13.69 7,940,352 +1.47(+12.03%)
Jul 05, 2024 11.99 13.28 11.53 12.22 8,993,718 +0.63(+5.44%)
Jul 03, 2024 11.18 11.95 11.12 11.59 3,760,816 +0.66(+6.04%)
Jul 02, 2024 11.06 12.00 10.75 10.93 5,016,907 +0.00(+0.00%)
Jul 01, 2024 11.76 11.84 10.43 10.93 4,519,246 -0.76(-6.50%)
Jun 28, 2024 12.22 12.40 11.03 11.69 9,594,940 -0.29(-2.42%)
Jun 27, 2024 12.01 12.20 10.88 11.98 7,418,743 +0.46(+3.99%)
Jun 26, 2024 10.94 12.15 10.92 11.52 8,585,962 +0.55(+5.01%)
Jun 25, 2024 9.980 11.19 9.780 10.97 8,704,694 +0.95(+9.48%)
Jun 24, 2024 10.00 10.32 9.320 10.02 4,859,337 +0.00(+0.00%)
Jun 21, 2024 9.300 10.02 8.710 10.02 7,258,952 +0.51(+5.36%)
Jun 20, 2024 9.570 10.60 9.120 9.510 8,252,980 -0.03(-0.31%)
Jun 18, 2024 8.460 9.630 8.290 9.540 7,552,314 +1.04(+12.24%)
Jun 17, 2024 8.220 8.850 8.060 8.500 3,913,637 +0.31(+3.79%)
Jun 14, 2024 8.170 8.420 8.100 8.190 1,775,085 -0.23(-2.73%)
Jun 13, 2024 8.500 8.610 7.920 8.420 3,112,278 -0.03(-0.36%)
Jun 12, 2024 9.170 9.210 8.370 8.450 4,014,293 -0.51(-5.69%)
Jun 11, 2024 8.550 8.980 8.150 8.960 3,567,959 +0.28(+3.23%)
Jun 10, 2024 7.970 8.900 7.840 8.680 5,597,138 +0.60(+7.43%)
Jun 07, 2024 7.500 8.090 7.420 8.080 2,793,203 +0.41(+5.35%)
Jun 06, 2024 7.670 7.980 7.460 7.670 2,742,735 -0.12(-1.54%)
Jun 05, 2024 7.180 7.810 7.060 7.790 4,471,331 +0.81(+11.60%)
Jun 04, 2024 7.830 7.840 6.610 6.980 8,542,461 -0.65(-8.52%)
Jun 03, 2024 8.770 9.440 0.1300 7.630 9,346,891 -1.10(-12.60%)
May 31, 2024 9.060 9.629 8.040 8.730 6,980,000 +0.02(+0.23%)
May 30, 2024 9.030 9.280 8.275 8.710 4,465,439 -0.16(-1.80%)
May 29, 2024 8.800 9.240 8.500 8.870 7,027,458 -0.61(-6.43%)
May 28, 2024 8.810 9.590 8.110 9.480 18,031,276 +1.70(+21.85%)
May 24, 2024 6.860 7.790 6.680 7.780 5,366,478 +1.11(+16.64%)
May 23, 2024 7.530 7.570 6.630 6.670 4,097,019 -0.66(-9.00%)
May 22, 2024 7.400 7.850 7.113 7.330 4,748,416 -0.07(-0.95%)
May 21, 2024 7.140 7.530 6.830 7.400 3,398,338 +0.15(+2.07%)
May 20, 2024 6.370 7.635 6.370 7.250 7,369,727 +0.94(+14.90%)
May 17, 2024 6.270 6.950 6.050 6.310 4,948,369 +0.22(+3.61%)
May 16, 2024 7.230 7.249 5.860 6.090 7,250,685 -0.92(-13.12%)
May 15, 2024 7.680 7.810 6.870 7.010 3,979,298 -0.34(-4.63%)
May 14, 2024 6.440 7.590 6.440 7.350 10,025,848 +0.97(+15.20%)
May 13, 2024 6.460 6.955 6.030 6.380 6,367,278 +0.10(+1.59%)
May 10, 2024 5.910 6.780 5.825 6.280 7,501,159 +0.42(+7.17%)
May 09, 2024 5.840 5.980 5.580 5.860 2,243,754 +0.01(+0.17%)
May 08, 2024 5.580 5.860 5.500 5.850 1,405,659 +0.19(+3.36%)
May 07, 2024 5.840 5.990 5.540 5.660 2,010,317 -0.17(-2.92%)
May 06, 2024 6.330 6.350 5.830 5.830 2,223,843 -0.33(-5.36%)
May 03, 2024 6.130 6.300 5.880 6.160 2,194,776 +0.13(+2.16%)
May 02, 2024 5.820 6.110 5.750 6.030 2,125,522 +0.30(+5.24%)
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.