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 )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2020 1.550 1.550 1.450 1.520 43,639 -0.03(-1.94%)
May 29, 2020 1.500 1.550 1.450 1.550 61,701 +0.05(+3.33%)
May 28, 2020 1.370 1.500 1.370 1.500 73,464 +0.08(+5.63%)
May 27, 2020 1.340 1.430 1.330 1.420 20,911 +0.00(+0.00%)
May 26, 2020 1.370 1.470 1.320 1.420 31,045 +0.02(+1.43%)
May 25, 2020 1.450 1.500 1.340 1.400 110,470 -0.06(-4.11%)
May 22, 2020 1.510 1.510 1.460 1.460 25,850 -0.01(-0.68%)
May 21, 2020 1.530 1.530 1.470 1.470 94,595 -0.06(-3.92%)
May 20, 2020 1.580 1.580 1.440 1.530 333,138 -0.03(-1.92%)
May 19, 2020 1.580 1.620 1.540 1.560 304,491 -0.06(-3.70%)
May 15, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
May 14, 2020 1.410 1.630 1.400 1.620 265,322 +0.22(+15.71%)
May 13, 2020 1.420 1.480 1.400 1.400 66,669 -0.01(-0.71%)
May 12, 2020 1.500 1.500 1.400 1.410 132,233 -0.11(-7.24%)
May 11, 2020 1.500 1.540 1.430 1.520 93,030 -0.02(-1.30%)
May 08, 2020 1.420 1.600 1.420 1.540 345,591 +0.14(+10.00%)
May 07, 2020 1.200 1.460 1.200 1.400 1,950,413 +0.22(+18.64%)
May 06, 2020 1.190 1.240 1.180 1.180 82,080 -0.02(-1.67%)
May 05, 2020 1.190 1.210 1.180 1.200 197,279 +0.02(+1.69%)
May 04, 2020 1.100 1.200 1.100 1.180 54,871 +0.08(+7.27%)
May 01, 2020 1.110 1.120 0.9900 1.100 310,666 +0.00(+0.00%)
Apr 30, 2020 1.150 1.150 1.100 1.100 91,134 +0.00(+0.00%)
Apr 29, 2020 1.150 1.150 1.060 1.100 97,211 -0.03(-2.65%)
Apr 28, 2020 1.190 1.190 1.100 1.130 63,127 -0.03(-2.59%)
Apr 27, 2020 1.140 1.160 1.100 1.160 86,594 +0.04(+3.57%)
Apr 24, 2020 1.070 1.160 1.040 1.120 85,108 +0.05(+4.67%)
Apr 23, 2020 1.140 1.140 1.040 1.070 218,275 -0.04(-3.60%)
Apr 22, 2020 1.010 1.150 1.010 1.110 71,500 +0.11(+11.00%)
Apr 21, 2020 1.010 1.010 0.9200 1.000 48,100 -0.04(-3.85%)
Apr 20, 2020 0.9800 1.040 0.9800 1.040 21,700 +0.09(+9.47%)
Apr 17, 2020 0.9700 0.9800 0.9500 0.9500 45,400 -0.05(-5.00%)
Apr 16, 2020 0.9900 1.000 0.9900 1.000 8,500 +0.08(+8.70%)
Apr 15, 2020 0.9900 0.9900 0.9200 0.9200 47,705 -0.07(-7.07%)
Apr 14, 2020 1.000 1.060 0.9900 0.9900 146,400 +0.04(+4.21%)
Apr 13, 2020 0.8500 1.000 0.8500 0.9500 155,947 +0.07(+7.95%)
Apr 09, 2020 0.8800 0.8800 0.8800 0 +0.08(+10.00%)
Apr 08, 2020 0.8000 0.8300 0.8000 0.8000 60,890 +0.04(+5.26%)
Apr 07, 2020 0.8000 0.8200 0.7600 0.7600 95,925 -0.04(-5.00%)
Apr 06, 2020 0.7800 0.8000 0.7300 0.8000 592,175 +0.04(+5.26%)
Apr 03, 2020 0.8100 0.8100 0.7600 0.7600 22,400 -0.05(-6.17%)
Apr 02, 2020 0.8000 0.8100 0.8000 0.8100 4,000 +0.03(+3.85%)
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.