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

(CSE: ABCS )

N/A UNCHANGED
Last Price Updated: 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, 2020 5.110 5.250 4.600 5.100 191,182 -0.08(-1.54%)
Jan 30, 2020 5.170 5.230 5.050 5.180 30,603 +0.03(+0.58%)
Jan 29, 2020 5.100 5.280 5.100 5.150 20,115 +0.05(+0.98%)
Jan 28, 2020 5.050 5.260 5.050 5.100 6,393 +0.08(+1.59%)
Jan 27, 2020 5.100 5.130 4.900 5.020 31,438 -0.08(-1.57%)
Jan 24, 2020 5.300 5.400 5.000 5.100 57,852 -0.20(-3.77%)
Jan 23, 2020 5.500 5.600 5.200 5.300 28,509 -0.19(-3.46%)
Jan 22, 2020 5.650 5.650 5.260 5.490 23,926 -0.21(-3.68%)
Jan 21, 2020 5.500 5.870 5.500 5.700 26,568 +0.15(+2.70%)
Jan 20, 2020 5.540 5.640 5.290 5.550 30,344 +0.05(+0.91%)
Jan 17, 2020 5.150 5.650 5.080 5.500 21,019 +0.45(+8.91%)
Jan 16, 2020 5.540 5.540 5.050 5.050 11,721 -0.42(-7.68%)
Jan 15, 2020 5.500 5.570 5.400 5.470 15,358 +0.05(+0.92%)
Jan 14, 2020 5.070 5.700 5.070 5.420 31,901 +0.47(+9.49%)
Jan 13, 2020 5.100 5.110 4.920 4.950 28,158 -0.14(-2.75%)
Jan 10, 2020 5.250 5.270 4.900 5.090 33,100 -0.17(-3.23%)
Jan 09, 2020 5.100 5.350 5.100 5.260 23,688 +0.26(+5.20%)
Jan 08, 2020 5.110 5.430 4.900 5.000 51,647 +0.00(+0.00%)
Jan 07, 2020 5.400 5.400 4.810 5.000 34,686 -0.30(-5.66%)
Jan 06, 2020 5.800 5.820 5.000 5.300 43,575 -0.52(-8.93%)
Jan 03, 2020 5.850 5.850 5.700 5.820 4,300 -0.08(-1.36%)
Jan 02, 2020 5.960 5.960 5.750 5.900 2,550 -0.05(-0.84%)
Dec 31, 2019 5.950 5.950 5.950 0 +0.06(+1.02%)
Dec 30, 2019 5.460 5.890 5.460 5.890 15,449 +0.19(+3.33%)
Dec 27, 2019 5.800 5.970 5.400 5.700 11,722 -0.15(-2.56%)
Dec 24, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Dec 23, 2019 6.240 6.240 5.850 5.850 21,647 -0.05(-0.85%)
Dec 20, 2019 6.000 6.120 5.850 5.900 23,001 +0.19(+3.33%)
Dec 19, 2019 5.810 5.900 5.710 5.710 20,520 -0.19(-3.22%)
Dec 18, 2019 5.990 5.990 5.800 5.900 5,058 +0.10(+1.72%)
Dec 17, 2019 5.690 6.000 5.690 5.800 5,534 +0.10(+1.75%)
Dec 16, 2019 5.740 6.040 5.600 5.700 22,111 -0.15(-2.56%)
Dec 13, 2019 5.700 6.060 5.700 5.850 10,585 +0.10(+1.74%)
Dec 12, 2019 5.900 6.050 5.700 5.750 14,008 -0.15(-2.54%)
Dec 11, 2019 5.880 6.000 5.620 5.900 22,731 +0.11(+1.90%)
Dec 10, 2019 5.900 5.910 5.750 5.790 5,670 +0.05(+0.87%)
Dec 09, 2019 6.090 6.130 5.740 5.740 17,599 -0.28(-4.65%)
Dec 06, 2019 6.240 6.240 5.500 6.020 43,003 -0.23(-3.68%)
Dec 05, 2019 6.490 6.490 6.150 6.250 30,489 -0.04(-0.64%)
Dec 04, 2019 6.400 6.460 6.250 6.290 82,578 -0.01(-0.16%)
Dec 03, 2019 6.480 6.600 6.210 6.300 47,801 -0.10(-1.56%)
Dec 02, 2019 7.530 7.530 6.400 6.400 72,723 -0.80(-11.11%)
Nov 29, 2019 6.550 7.250 6.410 7.200 108,459 +0.75(+11.63%)
Nov 28, 2019 6.000 6.660 6.000 6.450 66,457 +0.65(+11.21%)
Nov 27, 2019 4.700 6.110 4.600 5.800 104,186 +1.25(+27.47%)
Nov 26, 2019 5.150 5.150 4.430 4.550 97,437 -0.72(-13.66%)
Nov 25, 2019 5.300 5.450 5.080 5.270 36,168 +0.08(+1.54%)
Nov 22, 2019 5.050 5.200 4.660 5.190 11,768 +0.16(+3.18%)
Nov 21, 2019 4.800 5.200 4.400 5.030 65,502 +0.40(+8.64%)
Nov 20, 2019 4.250 4.950 4.250 4.630 49,488 +0.40(+9.46%)
Nov 19, 2019 4.110 4.700 4.110 4.230 22,560 -0.37(-8.04%)
Nov 18, 2019 5.200 5.200 4.520 4.600 33,039 -0.51(-9.98%)
Nov 15, 2019 5.500 5.500 4.750 5.110 47,150 -0.39(-7.09%)
Nov 14, 2019 5.550 5.550 5.290 5.500 29,532 -0.10(-1.79%)
Nov 13, 2019 5.650 5.650 5.400 5.600 4,970 -0.02(-0.36%)
Nov 12, 2019 5.900 5.900 5.600 5.620 11,962 -0.13(-2.26%)
Nov 11, 2019 6.000 6.000 5.700 5.750 6,123 -0.25(-4.17%)
Nov 08, 2019 5.940 6.000 5.600 6.000 21,188 +0.29(+5.08%)
Nov 07, 2019 6.050 6.050 5.710 5.710 23,513 -0.35(-5.78%)
Nov 06, 2019 5.950 6.200 5.600 6.060 47,023 +0.12(+2.02%)
Nov 05, 2019 6.180 6.300 5.900 5.940 11,493 -0.22(-3.57%)
Nov 04, 2019 6.090 6.175 5.930 6.160 40,187 +0.31(+5.30%)
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.