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

(OP: ESAIY )

9.602 +0.132 (+1.39%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 9.540 9.740 9.470 9.470 54,045 -0.27(-2.77%)
Sep 24, 2024 9.670 9.770 9.670 9.740 133,263 -0.25(-2.50%)
Sep 23, 2024 9.786 10.04 9.786 9.990 58,724 +0.11(+1.07%)
Sep 20, 2024 9.900 9.960 9.750 9.884 45,644 -0.12(-1.16%)
Sep 19, 2024 10.02 10.11 9.980 10.00 53,485 +0.20(+2.04%)
Sep 18, 2024 9.905 9.925 9.800 9.800 83,758 -0.20(-2.00%)
Sep 17, 2024 10.05 10.07 9.960 10.00 88,317 -0.34(-3.29%)
Sep 16, 2024 10.33 10.37 10.30 10.34 46,913 +0.08(+0.78%)
Sep 13, 2024 10.00 10.33 10.00 10.26 28,319 -0.05(-0.48%)
Sep 12, 2024 9.890 10.34 9.890 10.31 298,729 +0.22(+2.18%)
Sep 11, 2024 10.03 10.21 10.03 10.09 191,690 +0.10(+1.00%)
Sep 10, 2024 9.734 10.02 9.734 9.990 113,317 -0.31(-3.01%)
Sep 09, 2024 9.580 10.33 9.580 10.30 663,206 +0.31(+3.10%)
Sep 06, 2024 10.07 10.52 9.970 9.990 86,335 -0.23(-2.25%)
Sep 05, 2024 10.25 10.25 10.16 10.22 86,617 -0.17(-1.62%)
Sep 04, 2024 10.29 10.43 10.29 10.39 60,487 +0.08(+0.76%)
Sep 03, 2024 10.00 10.38 10.00 10.31 77,511 -0.06(-0.58%)
Aug 30, 2024 10.44 10.45 10.29 10.37 79,057 -0.05(-0.48%)
Aug 29, 2024 10.52 10.56 10.41 10.42 39,959 -0.05(-0.48%)
Aug 28, 2024 10.50 10.55 10.47 10.47 36,526 +0.02(+0.19%)
Aug 27, 2024 10.23 10.49 10.23 10.45 46,459 +0.11(+1.06%)
Aug 26, 2024 10.05 10.70 10.05 10.34 43,055 -0.36(-3.36%)
Aug 23, 2024 10.56 10.70 10.53 10.70 46,541 +0.10(+0.94%)
Aug 22, 2024 10.75 10.75 10.60 10.60 46,761 +0.40(+3.92%)
Aug 21, 2024 10.54 10.55 9.760 10.20 42,975 +0.11(+1.08%)
Aug 20, 2024 10.05 10.16 10.02 10.09 81,970 +0.08(+0.81%)
Aug 19, 2024 9.670 10.03 9.670 10.01 114,285 +0.25(+2.56%)
Aug 16, 2024 10.11 10.11 9.750 9.760 116,348 -0.02(-0.20%)
Aug 15, 2024 9.780 9.780 9.500 9.780 127,545 +0.08(+0.81%)
Aug 14, 2024 9.710 9.730 9.680 9.701 117,560 +0.04(+0.42%)
Aug 13, 2024 9.230 9.970 9.230 9.660 135,728 +0.29(+3.09%)
Aug 12, 2024 9.020 9.440 9.020 9.370 151,289 -0.02(-0.21%)
Aug 09, 2024 9.250 9.450 9.250 9.390 216,507 +0.10(+1.08%)
Aug 08, 2024 9.158 9.360 9.080 9.290 284,677 +0.06(+0.65%)
Aug 07, 2024 9.120 9.400 9.120 9.230 498,505 +0.41(+4.65%)
Aug 06, 2024 8.660 9.000 8.650 8.820 577,080 -0.08(-0.90%)
Aug 05, 2024 8.880 8.979 8.420 8.900 148,162 -0.25(-2.79%)
Aug 02, 2024 9.180 9.350 9.050 9.155 149,805 -0.25(-2.61%)
Aug 01, 2024 9.460 9.575 9.370 9.400 143,527 -0.12(-1.26%)
Jul 31, 2024 9.692 9.692 9.350 9.520 264,649 +0.07(+0.74%)
Jul 30, 2024 9.440 9.533 9.340 9.450 339,000 +0.16(+1.72%)
Jul 29, 2024 9.310 9.380 9.090 9.290 1,289,324 +0.04(+0.43%)
Jul 26, 2024 10.00 10.05 9.180 9.250 424,421 -1.37(-12.90%)
Jul 25, 2024 10.59 10.70 10.51 10.62 61,508 +0.20(+1.89%)
Jul 24, 2024 10.52 10.58 10.42 10.42 39,608 -0.07(-0.70%)
Jul 23, 2024 10.16 10.52 10.16 10.50 48,660 +0.03(+0.25%)
Jul 22, 2024 10.46 10.47 10.43 10.47 48,386 +0.09(+0.87%)
Jul 19, 2024 10.44 10.47 10.38 10.38 33,042 -0.16(-1.52%)
Jul 18, 2024 10.51 10.66 10.49 10.54 79,929 +0.07(+0.67%)
Jul 17, 2024 10.48 10.51 10.47 10.47 40,210 +0.12(+1.16%)
Jul 16, 2024 10.31 10.37 10.31 10.35 38,050 -0.32(-3.00%)
Jul 15, 2024 10.62 10.89 10.59 10.67 31,609 -0.23(-2.11%)
Jul 12, 2024 11.02 11.09 10.62 10.90 75,344 +0.10(+0.93%)
Jul 11, 2024 10.84 10.86 10.40 10.80 235,268 +0.47(+4.55%)
Jul 10, 2024 10.23 10.33 10.23 10.33 54,934 +0.12(+1.18%)
Jul 09, 2024 10.21 10.23 10.15 10.21 48,001 +0.11(+1.09%)
Jul 08, 2024 9.780 10.11 9.780 10.10 184,623 +0.06(+0.60%)
Jul 05, 2024 9.770 10.25 9.770 10.04 97,459 +0.21(+2.14%)
Jul 03, 2024 10.04 10.06 9.820 9.830 1,235,131 -0.36(-3.53%)
Jul 02, 2024 10.10 10.37 10.10 10.19 333,043 -0.10(-0.97%)
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.