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

Hallador Energy Company (NQ: HNRG )

8.903 -0.067 (-0.74%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 3, 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 (%)
Jan 31, 2024 8.960 9.030 8.510 8.530 221,098 -0.39(-4.37%)
Jan 30, 2024 8.620 8.960 8.505 8.920 244,725 +0.29(+3.36%)
Jan 29, 2024 8.870 9.100 8.610 8.630 259,433 -0.10(-1.15%)
Jan 26, 2024 8.860 8.980 8.570 8.730 275,558 -0.10(-1.13%)
Jan 25, 2024 9.180 9.200 8.750 8.830 239,399 -0.26(-2.86%)
Jan 24, 2024 8.850 9.180 8.819 9.090 340,287 +0.38(+4.36%)
Jan 23, 2024 8.770 8.800 8.690 8.710 180,878 -0.05(-0.57%)
Jan 22, 2024 8.900 8.973 8.740 8.760 203,770 -0.13(-1.46%)
Jan 19, 2024 8.750 9.055 8.680 8.890 208,574 +0.16(+1.83%)
Jan 18, 2024 8.420 8.790 8.340 8.730 276,001 +0.31(+3.68%)
Jan 17, 2024 8.080 8.440 7.950 8.420 339,754 +0.24(+2.93%)
Jan 16, 2024 8.270 8.340 8.100 8.180 347,690 -0.23(-2.73%)
Jan 12, 2024 8.490 8.680 8.240 8.410 259,617 +0.02(+0.24%)
Jan 11, 2024 8.560 8.590 8.175 8.390 419,434 -0.18(-2.10%)
Jan 10, 2024 8.790 8.790 8.470 8.570 396,593 -0.23(-2.61%)
Jan 09, 2024 8.910 9.080 8.703 8.800 587,353 -0.10(-1.12%)
Jan 08, 2024 9.190 9.190 8.700 8.900 416,914 -0.38(-4.09%)
Jan 05, 2024 9.420 9.530 9.260 9.280 276,972 -0.17(-1.80%)
Jan 04, 2024 9.370 9.750 9.360 9.450 486,137 +0.21(+2.27%)
Jan 03, 2024 9.210 9.350 8.970 9.240 446,824 +0.04(+0.38%)
Jan 02, 2024 9.000 9.550 8.990 9.205 831,373 +0.37(+4.13%)
Dec 29, 2023 8.930 8.960 8.730 8.840 1,233,650 -0.11(-1.23%)
Dec 28, 2023 8.990 9.000 8.810 8.950 386,549 -0.06(-0.61%)
Dec 27, 2023 8.970 9.130 8.960 9.005 339,794 +0.02(+0.17%)
Dec 26, 2023 9.150 9.200 8.900 8.990 280,744 -0.11(-1.21%)
Dec 22, 2023 9.150 9.200 8.780 9.100 827,939 -0.12(-1.30%)
Dec 21, 2023 9.070 9.355 9.070 9.220 534,256 +0.16(+1.71%)
Dec 20, 2023 9.350 9.650 9.030 9.065 578,912 -0.26(-2.74%)
Dec 19, 2023 9.400 9.520 9.140 9.320 873,467 -0.03(-0.32%)
Dec 18, 2023 10.10 10.22 9.310 9.350 1,076,898 -0.70(-6.97%)
Dec 15, 2023 10.85 10.93 9.970 10.05 542,943 -0.72(-6.69%)
Dec 14, 2023 11.00 11.38 10.73 10.77 446,032 +0.00(+0.00%)
Dec 13, 2023 10.94 11.31 10.66 10.77 880,923 -0.04(-0.42%)
Dec 12, 2023 11.17 11.17 10.69 10.81 237,759 -0.38(-3.44%)
Dec 11, 2023 11.76 11.76 11.04 11.20 286,435 -0.50(-4.27%)
Dec 08, 2023 11.73 11.93 11.65 11.70 109,653 +0.02(+0.17%)
Dec 07, 2023 11.89 11.92 11.62 11.68 202,753 -0.34(-2.83%)
Dec 06, 2023 12.14 12.60 12.00 12.02 175,720 -0.16(-1.31%)
Dec 05, 2023 11.67 12.19 11.67 12.18 210,404 +0.26(+2.18%)
Dec 04, 2023 12.92 12.92 11.89 11.92 254,553 -1.06(-8.17%)
Dec 01, 2023 12.52 13.02 12.47 12.98 336,943 +0.35(+2.77%)
Nov 30, 2023 12.43 12.82 12.40 12.63 543,989 +0.22(+1.77%)
Nov 29, 2023 12.50 12.50 12.08 12.41 359,610 -0.05(-0.40%)
Nov 28, 2023 13.10 13.15 12.31 12.46 207,869 -0.58(-4.45%)
Nov 27, 2023 13.45 13.45 12.62 13.04 250,451 -0.31(-2.32%)
Nov 24, 2023 13.06 13.57 13.01 13.35 74,217 +0.22(+1.68%)
Nov 22, 2023 12.78 13.20 12.50 13.13 152,987 +0.28(+2.18%)
Nov 21, 2023 12.76 12.90 12.66 12.85 173,687 +0.06(+0.47%)
Nov 20, 2023 12.91 12.98 12.70 12.79 198,073 +0.08(+0.63%)
Nov 17, 2023 12.73 13.06 12.67 12.71 193,096 +0.12(+0.95%)
Nov 16, 2023 12.58 12.71 12.54 12.59 154,289 +0.03(+0.24%)
Nov 15, 2023 12.63 12.91 12.55 12.56 198,883 +0.00(+0.00%)
Nov 14, 2023 12.23 12.65 12.23 12.56 257,762 +0.39(+3.20%)
Nov 13, 2023 12.19 12.42 12.01 12.17 261,376 -0.06(-0.49%)
Nov 10, 2023 12.13 12.35 12.06 12.23 226,000 +0.12(+0.99%)
Nov 09, 2023 12.14 12.74 12.02 12.11 256,633 -0.11(-0.90%)
Nov 08, 2023 11.55 12.31 11.54 12.22 361,770 +0.47(+4.00%)
Nov 07, 2023 13.25 13.25 11.52 11.75 655,643 -1.63(-12.18%)
Nov 06, 2023 13.80 13.81 12.73 13.38 384,994 -0.36(-2.62%)
Nov 03, 2023 14.24 14.41 13.63 13.74 249,522 -0.33(-2.35%)
Nov 02, 2023 14.33 14.58 13.94 14.07 206,708 -0.11(-0.78%)
Nov 01, 2023 13.96 14.31 13.76 14.18 139,734 +0.20(+1.43%)
Oct 31, 2023 14.08 14.12 13.68 13.98 163,395 -0.14(-0.99%)
Oct 30, 2023 14.48 14.57 13.99 14.12 158,441 -0.33(-2.28%)
Oct 27, 2023 14.61 14.67 14.27 14.45 182,121 -0.05(-0.34%)
Oct 26, 2023 14.58 14.76 14.03 14.50 221,068 -0.20(-1.36%)
Oct 25, 2023 14.61 15.06 14.51 14.70 191,637 +0.08(+0.55%)
Oct 24, 2023 14.27 14.89 14.18 14.62 237,123 +0.46(+3.25%)
Oct 23, 2023 14.24 14.30 13.56 14.16 389,553 -0.26(-1.80%)
Oct 20, 2023 15.05 15.12 14.30 14.42 401,766 -0.55(-3.67%)
Oct 19, 2023 15.27 15.41 14.78 14.97 304,677 -0.22(-1.45%)
Oct 18, 2023 15.59 15.65 15.03 15.19 252,668 -0.43(-2.75%)
Oct 17, 2023 15.12 15.79 15.12 15.62 497,157 +0.50(+3.31%)
Oct 16, 2023 14.45 15.25 14.21 15.12 393,825 +0.72(+5.00%)
Oct 13, 2023 14.90 15.00 14.36 14.40 169,367 -0.31(-2.11%)
Oct 12, 2023 14.80 14.80 14.03 14.71 284,706 +0.08(+0.55%)
Oct 11, 2023 14.90 14.90 14.25 14.63 317,269 -0.26(-1.75%)
Oct 10, 2023 14.97 15.15 14.83 14.89 355,369 +0.12(+0.81%)
Oct 09, 2023 14.29 15.10 14.26 14.77 535,480 +0.65(+4.60%)
Oct 06, 2023 13.68 14.30 13.33 14.12 268,816 +0.49(+3.60%)
Oct 05, 2023 13.44 13.83 13.33 13.63 236,973 +0.17(+1.26%)
Oct 04, 2023 13.53 13.54 13.08 13.46 322,070 +0.00(+0.00%)
Oct 03, 2023 13.56 13.88 13.25 13.46 233,475 -0.27(-2.00%)
Oct 02, 2023 14.45 14.45 13.21 13.73 551,297 -0.69(-4.75%)
Sep 29, 2023 14.54 14.62 14.04 14.42 1,262,816 -0.04(-0.31%)
Sep 28, 2023 13.97 14.61 13.97 14.46 521,207 +0.60(+4.29%)
Sep 27, 2023 13.49 14.07 13.49 13.87 495,284 +0.46(+3.43%)
Sep 26, 2023 13.43 13.86 13.01 13.41 528,961 -0.05(-0.37%)
Sep 25, 2023 12.56 13.49 13.30 13.46 486,116 +0.97(+7.77%)
Sep 22, 2023 12.39 12.65 12.34 12.49 158,534 +0.41(+3.39%)
Sep 21, 2023 12.18 12.31 11.67 12.08 166,412 -0.14(-1.15%)
Sep 20, 2023 12.45 12.69 12.20 12.22 143,745 -0.17(-1.37%)
Sep 19, 2023 12.05 12.67 12.05 12.39 230,553 +0.31(+2.57%)
Sep 18, 2023 12.01 12.16 11.76 12.08 108,972 +0.02(+0.17%)
Sep 15, 2023 12.14 12.38 11.85 12.06 315,230 -0.05(-0.41%)
Sep 14, 2023 11.74 12.13 11.63 12.11 261,436 +0.55(+4.76%)
Sep 13, 2023 11.53 11.80 11.40 11.56 191,552 +0.08(+0.70%)
Sep 12, 2023 11.09 11.64 11.09 11.48 110,122 +0.38(+3.42%)
Sep 11, 2023 11.34 11.64 11.06 11.10 106,511 -0.19(-1.68%)
Sep 08, 2023 10.94 11.49 10.70 11.29 162,865 +0.35(+3.20%)
Sep 07, 2023 10.53 11.12 10.53 10.94 191,752 +0.37(+3.50%)
Sep 06, 2023 10.80 11.05 10.52 10.57 141,788 -0.28(-2.58%)
Sep 05, 2023 11.24 11.24 10.83 10.85 152,050 -0.38(-3.38%)
Sep 01, 2023 10.98 11.39 10.98 11.23 246,683 +0.49(+4.56%)
Aug 31, 2023 11.75 11.75 10.22 10.74 373,364 -0.98(-8.36%)
Aug 30, 2023 12.05 12.12 11.60 11.72 262,892 -0.13(-1.14%)
Aug 29, 2023 12.48 12.48 11.79 11.86 272,194 -0.21(-1.78%)
Aug 28, 2023 11.78 12.40 11.70 12.07 423,661 +0.43(+3.69%)
Aug 25, 2023 11.64 11.73 11.41 11.64 175,284 +0.05(+0.43%)
Aug 24, 2023 11.74 11.78 11.42 11.59 115,482 -0.15(-1.28%)
Aug 23, 2023 11.02 11.81 11.02 11.74 291,627 +0.58(+5.20%)
Aug 22, 2023 11.05 11.30 11.05 11.16 165,359 +0.17(+1.55%)
Aug 21, 2023 10.98 11.18 10.72 10.99 179,360 +0.27(+2.52%)
Aug 18, 2023 10.31 10.74 10.31 10.72 160,946 +0.21(+2.00%)
Aug 17, 2023 10.58 11.03 10.48 10.51 141,029 -0.10(-0.94%)
Aug 16, 2023 10.06 10.64 10.06 10.61 202,081 +0.60(+5.99%)
Aug 15, 2023 9.950 10.21 9.950 10.01 88,349 +0.02(+0.20%)
Aug 14, 2023 10.12 10.15 9.260 9.990 133,891 -0.18(-1.77%)
Aug 11, 2023 10.25 10.38 10.02 10.17 196,892 -0.05(-0.54%)
Aug 10, 2023 10.39 10.49 9.961 10.22 226,453 -0.05(-0.54%)
Aug 09, 2023 9.990 10.53 9.900 10.28 230,359 +0.46(+4.68%)
Aug 08, 2023 9.800 10.55 9.760 9.820 242,891 +0.13(+1.34%)
Aug 07, 2023 9.540 9.720 9.100 9.690 151,343 +0.20(+2.11%)
Aug 04, 2023 9.240 9.770 9.240 9.490 130,082 +0.25(+2.71%)
Aug 03, 2023 9.350 9.390 9.040 9.240 85,344 -0.10(-1.07%)
Aug 02, 2023 9.680 9.680 9.140 9.340 123,859 -0.37(-3.81%)
Aug 01, 2023 9.200 9.900 9.190 9.710 273,462 +0.49(+5.31%)
Jul 31, 2023 8.710 9.230 8.695 9.220 158,343 +0.49(+5.61%)
Jul 28, 2023 8.720 8.780 8.580 8.730 88,003 +0.03(+0.34%)
Jul 27, 2023 8.980 8.980 8.610 8.700 152,238 -0.25(-2.79%)
Jul 26, 2023 9.070 9.290 8.920 8.950 114,474 -0.09(-1.00%)
Jul 25, 2023 8.980 9.325 8.980 9.040 207,293 -0.05(-0.55%)
Jul 24, 2023 9.020 9.290 9.010 9.090 105,413 +0.10(+1.11%)
Jul 21, 2023 9.020 9.040 8.840 8.990 92,525 +0.03(+0.33%)
Jul 20, 2023 8.630 8.990 8.630 8.960 130,328 +0.30(+3.46%)
Jul 19, 2023 8.440 8.680 8.440 8.660 129,513 +0.23(+2.73%)
Jul 18, 2023 8.370 8.760 8.310 8.430 208,091 +0.07(+0.84%)
Jul 17, 2023 8.670 8.770 8.350 8.360 193,847 -0.35(-4.02%)
Jul 14, 2023 9.040 9.070 8.690 8.710 238,570 -0.30(-3.33%)
Jul 13, 2023 8.990 9.130 8.840 9.010 113,119 +0.02(+0.22%)
Jul 12, 2023 9.400 9.500 8.970 8.990 137,578 -0.25(-2.71%)
Jul 11, 2023 8.930 9.250 8.910 9.240 126,994 +0.28(+3.12%)
Jul 10, 2023 8.850 9.059 8.810 8.960 139,677 +0.15(+1.70%)
Jul 07, 2023 8.560 8.890 8.550 8.810 258,303 +0.27(+3.16%)
Jul 06, 2023 9.030 9.190 8.400 8.540 195,609 -0.51(-5.64%)
Jul 05, 2023 9.310 9.555 9.050 9.050 208,940 -0.26(-2.79%)
Jul 03, 2023 8.690 9.405 8.650 9.310 176,080 +0.74(+8.63%)
Jun 30, 2023 8.470 8.630 8.260 8.570 1,611,429 +0.15(+1.78%)
Jun 29, 2023 8.210 8.520 8.210 8.420 254,573 +0.17(+2.06%)
Jun 28, 2023 8.130 8.250 8.020 8.250 370,479 +0.07(+0.86%)
Jun 27, 2023 8.290 8.290 8.041 8.180 324,308 -0.04(-0.49%)
Jun 26, 2023 8.500 8.560 7.770 8.220 529,891 -0.46(-5.30%)
Jun 23, 2023 9.090 9.320 8.510 8.680 3,102,784 -0.64(-6.87%)
Jun 22, 2023 9.470 9.590 9.020 9.320 220,746 -0.21(-2.20%)
Jun 21, 2023 8.770 9.680 8.770 9.530 300,507 +0.53(+5.89%)
Jun 20, 2023 8.260 9.070 8.130 9.000 292,490 +0.74(+8.96%)
Jun 16, 2023 8.220 8.320 7.900 8.260 525,951 +0.07(+0.85%)
Jun 15, 2023 8.030 8.290 8.030 8.190 160,200 +0.37(+4.73%)
May 08, 2023 7.780 7.874 7.600 7.820 157,404 +0.15(+1.96%)
May 05, 2023 7.690 7.750 7.550 7.670 186,545 +0.17(+2.27%)
May 04, 2023 7.610 7.660 7.450 7.500 103,221 -0.11(-1.45%)
May 03, 2023 7.780 7.860 7.610 7.610 128,364 -0.23(-2.93%)
May 02, 2023 7.800 7.950 7.710 7.840 96,269 -0.03(-0.38%)
May 01, 2023 8.040 8.140 7.760 7.870 161,122 -0.17(-2.11%)
Apr 28, 2023 8.050 8.160 7.930 8.040 155,470 -0.05(-0.62%)
Apr 27, 2023 8.040 8.200 7.900 8.090 114,556 +0.01(+0.12%)
Apr 26, 2023 8.200 8.270 8.010 8.080 147,786 -0.19(-2.30%)
Apr 25, 2023 8.550 8.689 8.160 8.270 215,064 -0.36(-4.17%)
Apr 24, 2023 8.480 8.782 8.480 8.630 180,193 +0.10(+1.17%)
Apr 21, 2023 8.750 8.750 8.260 8.530 130,661 -0.18(-2.07%)
Apr 20, 2023 8.810 8.880 8.560 8.710 114,792 -0.20(-2.24%)
Apr 19, 2023 8.900 9.110 8.820 8.910 98,015 -0.19(-2.09%)
Apr 18, 2023 8.770 9.110 8.660 9.100 104,193 +0.32(+3.64%)
Apr 17, 2023 8.670 9.050 8.600 8.780 109,763 +0.07(+0.80%)
Apr 14, 2023 8.890 8.900 8.270 8.710 203,896 -0.28(-3.11%)
Apr 13, 2023 8.950 9.310 8.950 8.990 116,287 +0.04(+0.45%)
Apr 12, 2023 9.410 9.410 8.880 8.950 118,724 -0.44(-4.69%)
Apr 11, 2023 9.530 9.720 9.350 9.390 225,106 -0.07(-0.74%)
Apr 10, 2023 9.010 9.600 8.935 9.460 201,821 +0.45(+4.99%)
Apr 06, 2023 8.700 9.120 8.605 9.010 179,991 +0.33(+3.80%)
Apr 05, 2023 9.000 9.030 8.420 8.680 166,226 -0.33(-3.66%)
Apr 04, 2023 9.630 9.630 8.925 9.010 232,023 -0.62(-6.44%)
Apr 03, 2023 9.260 9.730 9.060 9.630 234,967 +0.44(+4.79%)
Mar 31, 2023 9.120 9.290 9.020 9.190 388,826 +0.03(+0.33%)
Mar 30, 2023 9.160 9.350 9.070 9.160 184,922 -0.10(-1.08%)
Mar 29, 2023 9.160 9.460 9.050 9.260 240,280 +0.10(+1.09%)
Mar 28, 2023 8.710 9.330 8.710 9.160 253,437 +0.35(+3.97%)
Mar 27, 2023 8.400 8.870 8.360 8.810 150,840 +0.58(+7.05%)
Mar 24, 2023 7.830 8.300 7.563 8.230 122,532 +0.32(+4.05%)
Mar 23, 2023 8.300 8.600 7.740 7.910 133,831 -0.32(-3.89%)
Mar 22, 2023 8.360 8.460 8.150 8.230 117,722 -0.08(-0.96%)
Mar 21, 2023 8.380 8.640 8.070 8.310 237,146 +0.08(+0.97%)
Mar 20, 2023 7.920 8.430 7.920 8.230 219,947 +0.31(+3.91%)
Mar 17, 2023 8.130 8.700 7.630 7.920 870,624 +0.43(+5.74%)
Mar 16, 2023 6.900 7.580 6.890 7.490 253,047 +0.49(+7.00%)
Mar 15, 2023 7.480 7.510 6.870 7.000 327,361 -0.57(-7.53%)
Mar 14, 2023 7.850 8.080 7.510 7.570 198,040 -0.25(-3.20%)
Mar 13, 2023 7.860 8.040 7.322 7.820 310,378 -0.26(-3.22%)
Mar 10, 2023 8.100 8.240 7.950 8.080 218,227 -0.06(-0.74%)
Mar 09, 2023 7.930 8.140 7.780 8.140 124,885 +0.23(+2.91%)
Mar 08, 2023 7.790 7.930 7.710 7.910 139,205 +0.11(+1.41%)
Mar 07, 2023 7.660 7.810 7.555 7.800 63,744 +0.11(+1.43%)
Mar 06, 2023 7.910 8.040 7.650 7.690 140,871 -0.31(-3.87%)
Mar 03, 2023 7.760 8.130 7.760 8.000 138,624 +0.20(+2.56%)
Mar 02, 2023 7.650 7.870 7.440 7.800 110,095 +0.15(+1.96%)
Mar 01, 2023 7.560 7.710 7.241 7.650 205,955 +0.02(+0.26%)
Feb 28, 2023 7.680 7.820 7.470 7.630 141,277 +0.13(+1.73%)
Feb 27, 2023 7.570 7.785 7.420 7.500 202,703 -0.06(-0.79%)
Feb 24, 2023 7.190 7.670 7.170 7.560 255,016 +0.24(+3.28%)
Feb 23, 2023 7.440 7.705 7.300 7.320 180,727 +0.01(+0.14%)
Feb 22, 2023 7.220 7.410 7.150 7.310 123,553 +0.07(+0.97%)
Feb 21, 2023 7.760 7.830 7.210 7.240 209,439 -0.65(-8.24%)
Feb 17, 2023 8.120 8.280 7.680 7.890 153,391 -0.35(-4.25%)
Feb 16, 2023 7.910 8.402 7.820 8.240 147,021 +0.31(+3.91%)
Feb 15, 2023 8.020 8.260 7.910 7.930 174,224 -0.19(-2.34%)
Feb 14, 2023 7.820 8.140 7.690 8.120 129,970 +0.20(+2.53%)
Feb 13, 2023 7.980 8.040 7.700 7.920 137,273 -0.02(-0.25%)
Feb 10, 2023 7.500 8.000 7.340 7.940 263,323 +0.47(+6.29%)
Feb 09, 2023 8.200 8.251 7.410 7.470 319,031 -0.71(-8.68%)
Feb 08, 2023 9.160 9.160 8.120 8.180 227,014 -0.97(-10.60%)
Feb 07, 2023 8.870 9.225 8.850 9.150 143,519 +0.28(+3.16%)
Feb 06, 2023 9.070 9.200 8.770 8.870 99,477 -0.20(-2.21%)
Feb 03, 2023 8.980 9.340 8.960 9.070 164,966 -0.04(-0.44%)
Feb 02, 2023 8.830 9.220 8.720 9.110 174,037 +0.21(+2.36%)
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.