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 UNCHANGED
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 (%)
Apr 29, 2022 0.8500 0.9200 0.8500 0.8900 99,900 +0.02(+2.30%)
Apr 28, 2022 0.8500 0.8700 0.8500 0.8700 5,071 -0.01(-1.14%)
Apr 27, 2022 0.9000 0.9000 0.8500 0.8800 83,850 -0.01(-1.12%)
Apr 26, 2022 0.8800 0.9000 0.8600 0.8900 61,910 -0.02(-2.20%)
Apr 25, 2022 0.9500 0.9500 0.8900 0.9100 184,900 -0.03(-3.19%)
Apr 22, 2022 0.9400 0.9500 0.9200 0.9400 161,424 +0.00(+0.00%)
Apr 21, 2022 0.9500 0.9700 0.9300 0.9400 70,108 -0.02(-2.08%)
Apr 20, 2022 1.000 1.010 0.9500 0.9600 77,300 -0.06(-5.88%)
Apr 19, 2022 0.9800 1.020 0.9200 1.020 421,828 +0.06(+6.25%)
Apr 18, 2022 1.000 1.000 0.9300 0.9600 209,800 +0.02(+2.13%)
Apr 14, 2022 0.9400 0 -0.03(-3.09%)
Apr 13, 2022 0.9800 0.9800 0.9600 0.9700 278,836 +0.01(+1.04%)
Apr 12, 2022 0.9700 0.9800 0.9600 0.9600 258,999 +0.01(+1.05%)
Apr 11, 2022 0.9900 1.020 0.9500 0.9500 238,963 -0.01(-1.04%)
Apr 08, 2022 0.9900 0.9900 0.9600 0.9600 186,118 +0.00(+0.00%)
Apr 07, 2022 1.000 1.020 0.9600 0.9600 117,850 +0.00(+0.00%)
Apr 06, 2022 1.000 1.000 0.9500 0.9600 198,345 -0.04(-4.00%)
Apr 05, 2022 1.040 1.040 1.000 1.000 24,596 -0.04(-3.85%)
Apr 04, 2022 1.050 1.050 0.9900 1.040 106,649 +0.01(+0.97%)
Apr 01, 2022 1.040 1.070 1.030 1.030 46,200 +0.00(+0.00%)
Mar 31, 2022 1.050 1.070 1.030 1.030 56,500 -0.02(-1.90%)
Mar 30, 2022 1.020 1.070 1.020 1.050 82,040 +0.01(+0.96%)
Mar 29, 2022 1.100 1.100 1.030 1.040 208,568 -0.06(-5.45%)
Mar 28, 2022 1.090 1.110 1.090 1.100 18,400 +0.01(+0.92%)
Mar 25, 2022 1.100 1.110 1.090 1.090 22,755 -0.01(-0.91%)
Mar 24, 2022 1.090 1.130 1.090 1.100 38,417 +0.01(+0.92%)
Mar 23, 2022 1.110 1.110 1.090 1.090 28,000 -0.03(-2.68%)
Mar 22, 2022 1.100 1.130 1.090 1.120 71,349 -0.00(-0.44%)
Mar 21, 2022 1.130 1.150 1.110 1.125 54,446 -0.00(-0.44%)
Mar 18, 2022 1.160 1.160 1.130 1.130 23,967 -0.02(-1.74%)
Mar 17, 2022 1.170 1.170 1.150 1.150 44,695 +0.02(+1.77%)
Mar 16, 2022 1.180 1.180 1.120 1.130 55,779 -0.05(-4.24%)
Mar 15, 2022 1.250 1.250 1.170 1.180 82,903 -0.08(-6.35%)
Mar 14, 2022 1.340 1.340 1.250 1.260 8,980 -0.09(-6.67%)
Mar 11, 2022 1.370 1.380 1.320 1.350 43,913 -0.05(-3.57%)
Mar 10, 2022 1.330 1.450 1.280 1.400 98,853 +0.07(+5.26%)
Mar 09, 2022 1.330 1.340 1.260 1.330 49,053 +0.02(+1.53%)
Mar 08, 2022 1.200 1.400 1.200 1.310 271,111 +0.07(+5.65%)
Mar 07, 2022 1.150 1.240 1.150 1.240 123,003 +0.10(+8.77%)
Mar 04, 2022 1.090 1.150 1.080 1.140 208,475 +0.05(+4.59%)
Mar 03, 2022 1.150 1.150 1.090 1.090 169,084 -0.07(-6.03%)
Mar 02, 2022 1.170 1.180 1.150 1.160 108,069 +0.01(+0.87%)
Mar 01, 2022 1.270 1.270 1.060 1.150 375,220 -0.12(-9.45%)
Feb 28, 2022 1.300 1.300 1.250 1.270 78,886 -0.03(-2.31%)
Feb 25, 2022 1.320 1.300 1.280 1.300 45,827 -0.02(-1.52%)
Feb 24, 2022 1.350 1.350 1.310 1.320 36,580 -0.01(-0.75%)
Feb 23, 2022 1.350 1.380 1.330 1.330 43,050 -0.02(-1.48%)
Feb 22, 2022 1.450 1.450 1.330 1.350 112,439 -0.10(-6.90%)
Feb 18, 2022 1.450 0 +0.05(+3.57%)
Feb 17, 2022 1.420 1.420 1.360 1.400 44,337 -0.03(-2.10%)
Feb 16, 2022 1.450 1.450 1.410 1.430 43,121 -0.02(-1.38%)
Feb 15, 2022 1.480 1.480 1.380 1.450 59,218 -0.03(-2.03%)
Feb 14, 2022 1.410 1.480 1.410 1.480 50,500 -0.01(-0.67%)
Feb 11, 2022 1.400 1.500 1.400 1.490 20,711 +0.03(+2.05%)
Feb 10, 2022 1.430 1.460 1.430 1.460 21,820 +0.03(+2.10%)
Feb 09, 2022 1.430 1.370 1.430 35,527 +0.02(+1.42%)
Feb 08, 2022 1.380 1.430 1.380 1.410 20,805 +0.04(+2.92%)
Feb 07, 2022 1.370 1.380 1.360 1.370 36,038 -0.01(-0.72%)
Feb 04, 2022 1.340 1.400 1.340 1.380 37,750 +0.04(+2.99%)
Feb 03, 2022 1.290 1.390 1.340 26,330 -0.01(-0.74%)
Feb 02, 2022 1.340 1.350 1.310 1.350 17,254 +0.00(+0.00%)
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.