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 )

0.4600 +0.0050 (+1.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Feb 29, 2024 0.2400 0.2400 0.2300 0.2300 32,851 +0.01(+2.22%)
Feb 28, 2024 0.2200 0.2400 0.2050 0.2250 112,300 +0.01(+2.27%)
Feb 27, 2024 0.2350 0.2350 0.2150 0.2200 13,000 -0.01(-2.22%)
Feb 26, 2024 0.2200 0.2250 0.2200 0.2250 2,500 +0.00(+0.00%)
Feb 23, 2024 0.2250 0.2300 0.2250 0.2250 89,936 +0.00(+0.00%)
Feb 22, 2024 0.2400 0.2400 0.2150 0.2250 77,186 -0.01(-6.25%)
Feb 21, 2024 0.2350 0.2400 0.2350 0.2400 94,786 +0.01(+2.13%)
Feb 20, 2024 0.2400 0.2400 0.2300 0.2350 85,220 -0.03(-11.32%)
Feb 16, 2024 0.2650 0 +0.02(+6.00%)
Feb 15, 2024 0.2400 0.2550 0.2400 0.2500 44,559 +0.01(+4.17%)
Feb 13, 2024 0.2400 254 -0.01(-4.00%)
Feb 12, 2024 0.2400 0.2500 0.2300 0.2500 62,000 -0.01(-3.85%)
Feb 09, 2024 0.2350 0.2600 0.2350 0.2600 30,750 +0.00(+0.00%)
Feb 08, 2024 0.2750 0.2750 0.2600 0.2600 72,500 -0.01(-3.70%)
Feb 07, 2024 0.2800 0.2800 0.2700 0.2700 26,802 -0.01(-1.82%)
Feb 06, 2024 0.2750 0.2750 0.2750 0.2750 21,000 +0.00(+0.00%)
Feb 05, 2024 0.2800 0.2800 0.2750 0.2750 77,810 -0.01(-5.17%)
Feb 02, 2024 0.3050 0.3050 0.2900 0.2900 20,530 +0.00(+0.00%)
Feb 01, 2024 0.2850 0.2900 0.2800 0.2900 65,960 +0.01(+1.75%)
Jan 31, 2024 0.2850 0.2850 0.2750 0.2850 10,533 +0.00(+0.00%)
Jan 30, 2024 0.2750 0.2850 0.2750 0.2850 49,320 +0.00(+1.79%)
Jan 29, 2024 0.2850 0.2900 0.2800 0.2800 23,200 -0.00(-1.75%)
Jan 26, 2024 0.2750 0.2850 0.2750 0.2850 6,221 +0.00(+0.00%)
Jan 25, 2024 0.2750 0.2850 0.2750 0.2850 14,574 +0.00(+0.00%)
Jan 24, 2024 0.2900 0.2900 0.2800 0.2850 40,475 -0.02(-5.00%)
Jan 23, 2024 0.2950 0.3000 0.2950 0.3000 10,900 +0.00(+0.00%)
Jan 22, 2024 0.3050 0.3050 0.3000 0.3000 16,400 -0.02(-4.76%)
Jan 19, 2024 0.3150 0.3150 0.3150 0.3150 5,300 +0.02(+5.00%)
Jan 18, 2024 0.3000 0.3250 0.3000 0.3000 31,700 -0.02(-4.76%)
Jan 17, 2024 0.3100 0.3150 0.3100 0.3150 18,500 +0.01(+1.61%)
Jan 16, 2024 0.3000 0.3100 0.3000 0.3100 4,703 -0.01(-1.59%)
Jan 15, 2024 0.3150 0.3150 0.3050 0.3150 8,125 +0.01(+1.61%)
Jan 12, 2024 0.3200 0.3200 0.2800 0.3100 361,010 -0.01(-3.13%)
Jan 11, 2024 0.3200 0.3250 0.3100 0.3200 31,400 +0.00(+0.00%)
Jan 10, 2024 0.3300 0.3300 0.3200 0.3200 4,100 -0.01(-3.03%)
Jan 08, 2024 0.3300 0 -0.01(-1.49%)
Jan 04, 2024 0.3350 0 +0.01(+3.08%)
Jan 03, 2024 0.3300 0.3300 0.3250 0.3250 35,750 -0.02(-7.14%)
Jan 02, 2024 0.3400 0.3500 0.3400 0.3500 2,000 +0.01(+2.94%)
Dec 29, 2023 0.3400 0 +0.00(+0.00%)
Dec 28, 2023 0.3350 0.3500 0.3350 0.3400 1,500 -0.01(-2.86%)
Dec 27, 2023 0.3500 0.3500 0.3400 0.3500 56,245 +0.00(+0.00%)
Dec 22, 2023 0.3500 0 +0.02(+6.06%)
Dec 21, 2023 0.3400 0.3500 0.3300 0.3300 182,600 -0.01(-1.49%)
Dec 20, 2023 0.3400 0.3550 0.3350 0.3350 43,170 -0.01(-1.47%)
Dec 19, 2023 0.3300 0.3500 0.3300 0.3400 58,706 +0.03(+7.94%)
Dec 18, 2023 0.3250 0.3250 0.3100 0.3150 39,000 -0.01(-3.08%)
Dec 15, 2023 0.3200 0.3300 0.3200 0.3250 51,500 +0.01(+3.17%)
Dec 14, 2023 0.3350 0.3350 0.3150 0.3150 33,000 -0.02(-4.55%)
Dec 13, 2023 0.3150 0.3300 0.3150 0.3300 24,862 +0.03(+10.00%)
Dec 12, 2023 0.3050 0.3200 0.3000 0.3000 99,500 +0.01(+1.69%)
Dec 11, 2023 0.3100 0.3100 0.2950 0.2950 113,016 -0.02(-4.84%)
Dec 08, 2023 0.3050 0.3100 0.3050 0.3100 23,400 +0.00(+0.00%)
Dec 07, 2023 0.3200 0.3300 0.3100 0.3100 65,391 -0.01(-1.59%)
Dec 06, 2023 0.3500 0.3500 0.3150 0.3150 50,477 -0.03(-10.00%)
Dec 05, 2023 0.3450 0.3500 0.3350 0.3500 39,100 -0.01(-1.41%)
Dec 04, 2023 0.3750 0.3800 0.3500 0.3550 201,171 +0.01(+1.43%)
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.