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: GLAD )

0.3750 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 2, 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 02, 2024 0.3850 0.3850 0.3750 0.3750 1,500 +0.01(+1.35%)
Jun 28, 2024 0.3700 0 -0.02(-5.13%)
Jun 27, 2024 0.4000 0.4000 0.3900 0.3900 10,545 -0.01(-2.50%)
Jun 26, 2024 0.4000 0.4000 0.4000 0.4000 3,972 +0.00(+0.00%)
Jun 25, 2024 0.4150 0.4150 0.4000 0.4000 100,866 -0.01(-3.61%)
Jun 24, 2024 0.4200 0.4250 0.4150 0.4150 33,035 -0.01(-1.19%)
Jun 21, 2024 0.4150 0.4200 0.4150 0.4200 5,000 +0.00(+0.00%)
Jun 20, 2024 0.4400 0.4400 0.4200 0.4200 28,450 -0.01(-2.33%)
Jun 19, 2024 0.4400 0.4400 0.4300 0.4300 58,650 +0.00(+0.00%)
Jun 18, 2024 0.4400 0.4400 0.4300 0.4300 48,720 -0.01(-1.15%)
Jun 17, 2024 0.4500 0.4500 0.4300 0.4350 103,822 +0.02(+3.57%)
Jun 14, 2024 0.4350 0.4350 0.4200 0.4200 9,761 -0.01(-2.33%)
Jun 13, 2024 0.4500 0.4500 0.4250 0.4300 26,950 -0.04(-7.53%)
Jun 12, 2024 0.4550 0.4650 0.4500 0.4650 41,878 +0.01(+1.09%)
Jun 11, 2024 0.4700 0.4700 0.4500 0.4600 65,108 -0.01(-1.08%)
Jun 10, 2024 0.4500 0.4750 0.4500 0.4650 17,088 +0.02(+3.33%)
Jun 07, 2024 0.4600 0.4600 0.4500 0.4500 216,600 +0.00(+0.00%)
Jun 06, 2024 0.4300 0.4500 0.4300 0.4500 58,750 +0.01(+2.27%)
Jun 05, 2024 0.4700 0.4750 0.4150 0.4400 245,547 -0.03(-6.38%)
Jun 04, 2024 0.4750 0.4750 0.4600 0.4700 18,877 -0.01(-1.05%)
Jun 03, 2024 0.4900 0.5000 0.4700 0.4750 175,389 -0.01(-1.04%)
May 31, 2024 0.4750 0.5000 0.4700 0.4800 96,815 +0.01(+2.13%)
May 30, 2024 0.5000 0.5000 0.4600 0.4700 149,218 -0.03(-6.00%)
May 29, 2024 0.4800 0.5100 0.4800 0.5000 463,780 +0.03(+6.38%)
May 28, 2024 0.4700 0.5000 0.4650 0.4700 164,712 +0.04(+10.59%)
May 27, 2024 0.4300 0.4350 0.4200 0.4250 17,340 -0.03(-5.56%)
May 24, 2024 0.4200 0.4500 0.4200 0.4500 17,450 +0.03(+7.14%)
May 23, 2024 0.4400 0.4400 0.4200 0.4200 17,406 -0.03(-5.62%)
May 22, 2024 0.4650 0.4700 0.4400 0.4450 17,070 -0.03(-7.29%)
May 21, 2024 0.4150 0.4800 0.4150 0.4800 106,646 +0.03(+6.67%)
May 17, 2024 0.4500 0 +0.04(+9.76%)
May 16, 2024 0.4200 0.4300 0.4100 0.4100 39,080 -0.02(-4.65%)
May 15, 2024 0.4300 0.4300 0.4200 0.4300 27,843 +0.00(+0.00%)
May 14, 2024 0.4600 0.4600 0.4200 0.4300 37,771 -0.04(-7.53%)
May 13, 2024 0.4500 0.4700 0.4500 0.4650 121,700 +0.02(+3.33%)
May 10, 2024 0.4200 0.4500 0.4200 0.4500 54,632 +0.04(+11.11%)
May 09, 2024 0.4200 0.4400 0.4050 0.4050 95,130 +0.01(+1.25%)
May 08, 2024 0.3800 0.4150 0.3800 0.4000 147,940 +0.04(+9.59%)
May 07, 2024 0.3700 0.3700 0.3600 0.3650 15,600 +0.01(+1.39%)
May 06, 2024 0.3550 0.3600 0.3550 0.3600 72,350 +0.01(+1.41%)
May 03, 2024 0.3300 0.3550 0.3050 0.3550 91,764 +0.02(+7.58%)
May 02, 2024 0.3500 0.3500 0.3300 0.3300 10,520 -0.02(-5.71%)
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.