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

(NY: BOWL )

12.14 +0.31 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 11.53 11.53 10.68 10.71 1,535,604 -0.85(-7.37%)
Jan 30, 2024 11.66 11.70 11.35 11.57 928,742 -0.06(-0.51%)
Jan 29, 2024 11.55 11.73 11.25 11.63 1,576,008 +0.04(+0.34%)
Jan 26, 2024 12.22 12.33 11.59 11.59 810,190 -0.54(-4.42%)
Jan 25, 2024 11.91 12.14 11.64 12.12 951,747 +0.55(+4.71%)
Jan 24, 2024 11.78 11.89 11.39 11.58 794,834 -0.05(-0.43%)
Jan 23, 2024 12.01 12.47 11.58 11.63 932,916 -0.17(-1.43%)
Jan 22, 2024 12.12 12.50 11.60 11.79 1,055,430 -0.33(-2.70%)
Jan 19, 2024 12.03 12.19 11.75 12.12 706,148 +0.09(+0.74%)
Jan 18, 2024 11.77 12.04 11.73 12.03 623,030 +0.35(+2.97%)
Jan 17, 2024 11.99 12.14 11.38 11.69 1,074,866 -0.50(-4.07%)
Jan 16, 2024 11.63 12.32 11.61 12.18 1,137,258 +0.41(+3.45%)
Jan 12, 2024 12.19 12.31 11.44 11.78 1,351,504 -0.29(-2.38%)
Jan 11, 2024 12.22 12.33 11.78 12.06 1,217,508 -0.24(-1.93%)
Jan 10, 2024 12.57 12.96 11.98 12.30 1,796,753 -0.42(-3.27%)
Jan 09, 2024 13.42 13.47 12.27 12.72 2,586,124 -0.82(-6.08%)
Jan 08, 2024 13.62 13.90 13.46 13.54 1,184,300 -0.22(-1.58%)
Jan 05, 2024 13.18 13.87 13.13 13.76 888,690 +0.43(+3.20%)
Jan 04, 2024 13.81 13.81 13.17 13.33 1,113,199 -0.38(-2.75%)
Jan 03, 2024 14.38 14.89 13.55 13.71 1,500,870 -0.79(-5.47%)
Jan 02, 2024 14.13 15.25 13.97 14.50 2,536,933 +0.47(+3.32%)
Dec 29, 2023 14.18 14.23 13.80 14.04 1,687,825 +0.11(+0.78%)
Dec 28, 2023 13.98 14.34 13.67 13.93 1,578,878 +0.21(+1.52%)
Dec 27, 2023 13.45 13.81 13.24 13.72 1,662,331 +0.42(+3.13%)
Dec 26, 2023 12.84 13.38 12.74 13.30 963,568 +0.59(+4.68%)
Dec 22, 2023 12.19 13.10 12.19 12.71 1,346,702 +0.53(+4.31%)
Dec 21, 2023 11.63 12.19 11.45 12.18 914,247 +0.77(+6.78%)
Dec 20, 2023 11.53 11.77 11.41 11.41 601,915 -0.12(-1.03%)
Dec 19, 2023 11.52 11.74 11.36 11.53 1,801,872 +0.31(+2.74%)
Dec 18, 2023 11.31 11.38 10.94 11.22 3,247,487 -0.16(-1.39%)
Dec 15, 2023 11.81 11.84 11.32 11.38 2,970,155 -0.38(-3.20%)
Dec 14, 2023 11.94 12.23 11.61 11.76 1,553,353 +0.09(+0.76%)
Dec 13, 2023 11.23 11.68 11.06 11.67 1,112,977 +0.41(+3.61%)
Dec 12, 2023 11.26 11.33 11.05 11.26 771,890 +0.10(+0.89%)
Dec 11, 2023 10.86 11.21 10.75 11.16 803,116 +0.24(+2.18%)
Dec 08, 2023 10.80 11.02 10.76 10.92 728,106 +0.18(+1.66%)
Dec 07, 2023 10.40 10.79 10.40 10.74 806,601 +0.27(+2.55%)
Dec 06, 2023 10.70 10.91 10.43 10.48 517,833 -0.09(-0.84%)
Dec 05, 2023 10.65 10.70 10.47 10.57 644,937 -0.15(-1.39%)
Dec 04, 2023 10.52 10.77 10.51 10.71 755,773 +0.02(+0.19%)
Dec 01, 2023 10.19 10.70 10.06 10.69 587,540 +0.51(+4.96%)
Nov 30, 2023 10.42 10.42 10.14 10.19 783,223 -0.29(-2.74%)
Nov 29, 2023 10.70 10.86 10.45 10.48 743,041 -0.06(-0.56%)
Nov 28, 2023 10.58 10.66 10.40 10.54 477,662 -0.08(-0.75%)
Nov 27, 2023 10.48 10.75 10.45 10.62 439,000 +0.07(+0.66%)
Nov 24, 2023 10.71 10.75 10.49 10.55 317,137 -0.17(-1.57%)
Nov 22, 2023 10.55 10.84 10.53 10.71 540,247 +0.24(+2.27%)
Nov 21, 2023 10.55 10.67 10.30 10.48 599,377 -0.06(-0.56%)
Nov 20, 2023 10.64 10.74 10.40 10.54 879,782 -0.07(-0.65%)
Nov 17, 2023 10.33 10.72 10.19 10.61 976,656 +0.35(+3.38%)
Nov 16, 2023 10.44 10.47 10.22 10.26 674,945 -0.30(-2.82%)
Nov 15, 2023 10.80 11.03 10.51 10.56 923,705 -0.25(-2.29%)
Nov 14, 2023 10.37 10.85 10.32 10.80 1,046,244 +0.63(+6.24%)
Nov 13, 2023 10.14 10.36 10.08 10.17 1,009,175 +0.04(+0.39%)
Nov 10, 2023 10.11 10.31 9.991 10.13 1,092,250 -0.02(-0.20%)
Nov 09, 2023 10.28 10.48 10.13 10.15 1,172,022 -0.26(-2.48%)
Nov 08, 2023 10.85 10.85 10.36 10.41 1,250,514 -0.22(-2.05%)
Nov 07, 2023 9.317 10.66 8.772 10.63 2,375,783 +1.41(+15.27%)
Nov 06, 2023 9.555 9.634 9.208 9.218 1,685,249 -0.48(-4.91%)
Nov 03, 2023 9.941 10.20 9.634 9.694 2,003,114 -0.12(-1.21%)
Nov 02, 2023 9.624 9.956 9.595 9.813 1,404,713 +0.27(+2.80%)
Nov 01, 2023 10.00 10.10 9.476 9.545 1,395,195 -0.46(-4.56%)
Oct 31, 2023 10.35 10.47 9.951 10.00 1,045,079 -0.41(-3.90%)
Oct 30, 2023 10.42 10.47 10.22 10.41 969,186 +0.16(+1.55%)
Oct 27, 2023 10.74 10.74 10.25 10.25 1,577,385 -0.46(-4.26%)
Oct 26, 2023 10.77 10.86 10.15 10.70 2,682,482 +0.02(+0.19%)
Oct 25, 2023 10.81 10.98 10.64 10.68 1,821,483 -0.19(-1.73%)
Oct 24, 2023 10.93 11.03 10.63 10.87 1,404,827 -0.01(-0.09%)
Oct 23, 2023 10.89 11.10 10.63 10.88 2,743,506 -0.21(-1.88%)
Oct 20, 2023 11.43 11.93 11.04 11.09 4,088,357 +0.29(+2.66%)
Oct 19, 2023 10.86 10.94 10.61 10.80 1,001,898 -0.06(-0.55%)
Oct 18, 2023 10.86 11.00 10.75 10.86 1,395,355 +0.01(+0.09%)
Oct 17, 2023 10.95 11.13 10.77 10.85 1,474,853 -0.33(-2.93%)
Oct 16, 2023 10.51 11.41 10.47 11.18 1,943,169 +0.75(+7.22%)
Oct 13, 2023 9.981 10.45 9.971 10.43 1,391,421 +0.53(+5.31%)
Oct 12, 2023 11.01 11.01 9.713 9.902 3,676,647 -1.09(-9.92%)
Oct 11, 2023 11.40 11.53 10.72 10.99 1,637,376 -0.40(-3.48%)
Oct 10, 2023 11.40 11.55 11.13 11.39 1,622,761 +0.21(+1.86%)
Oct 09, 2023 11.28 11.43 11.11 11.18 1,198,367 -0.10(-0.88%)
Oct 06, 2023 10.75 11.32 10.73 11.28 2,517,093 +0.36(+3.27%)
Oct 05, 2023 10.15 10.97 10.14 10.92 3,559,291 +0.73(+7.20%)
Oct 04, 2023 9.694 10.19 9.647 10.19 2,477,708 +0.53(+5.44%)
Oct 03, 2023 9.733 9.753 9.485 9.664 2,407,373 -0.13(-1.32%)
Oct 02, 2023 9.644 9.842 9.485 9.793 2,522,688 +0.26(+2.70%)
Sep 29, 2023 9.545 9.674 9.471 9.535 2,150,493 +0.10(+1.05%)
Sep 28, 2023 9.158 9.560 9.158 9.436 1,966,029 +0.28(+3.03%)
Sep 27, 2023 9.069 9.262 9.030 9.158 2,270,347 +0.14(+1.54%)
Sep 26, 2023 9.525 9.565 9.010 9.020 3,298,923 -0.56(-5.80%)
Sep 25, 2023 9.624 9.723 9.490 9.575 2,492,163 -0.15(-1.53%)
Sep 22, 2023 10.46 10.62 9.723 9.723 3,416,492 -0.70(-6.75%)
Sep 21, 2023 10.48 10.69 10.40 10.43 2,225,233 -0.15(-1.41%)
Sep 20, 2023 10.27 10.80 10.17 10.58 1,844,588 +0.40(+3.90%)
Sep 19, 2023 10.49 10.60 10.12 10.18 1,902,341 -0.37(-3.48%)
Sep 18, 2023 10.54 10.93 10.52 10.55 1,835,550 -0.07(-0.65%)
Sep 15, 2023 10.46 10.85 10.46 10.62 3,248,836 +0.25(+2.39%)
Sep 14, 2023 10.38 10.44 10.08 10.37 2,169,952 +0.08(+0.77%)
Sep 13, 2023 10.29 10.74 10.20 10.29 2,899,475 -0.09(-0.86%)
Sep 12, 2023 10.33 10.44 9.623 10.38 5,042,558 -0.16(-1.51%)
Sep 11, 2023 10.66 11.49 10.19 10.54 5,511,111 +0.50(+4.94%)
Sep 08, 2023 10.45 10.46 9.941 10.04 3,936,752 -0.36(-3.43%)
Sep 07, 2023 10.60 10.60 10.24 10.40 2,519,921 -0.18(-1.69%)
Sep 06, 2023 10.65 10.76 10.46 10.58 1,599,910 -0.15(-1.39%)
Sep 05, 2023 10.96 11.01 10.64 10.72 1,732,644 -0.24(-2.17%)
Sep 01, 2023 10.93 10.98 10.90 10.96 1,005,664 +0.06(+0.54%)
Aug 31, 2023 11.18 11.18 10.89 10.90 970,173 -0.19(-1.70%)
Aug 30, 2023 10.96 11.22 10.95 11.09 691,590 +0.17(+1.54%)
Aug 29, 2023 10.98 11.10 10.91 10.92 692,352 -0.04(-0.36%)
Aug 28, 2023 10.78 11.11 10.70 10.96 1,112,747 +0.17(+1.56%)
Aug 25, 2023 10.38 10.91 10.34 10.79 2,454,468 +0.44(+4.21%)
Aug 24, 2023 10.32 10.46 10.25 10.36 950,254 -0.11(-1.04%)
Aug 23, 2023 10.42 10.48 10.13 10.47 1,096,501 -0.04(-0.38%)
Aug 22, 2023 10.56 10.64 10.44 10.51 1,155,117 +0.13(+1.24%)
Aug 21, 2023 10.74 10.88 10.18 10.38 1,514,564 -0.28(-2.61%)
Aug 18, 2023 10.52 10.67 10.20 10.66 2,401,051 +0.04(+0.37%)
Aug 17, 2023 10.95 10.99 10.61 10.62 716,946 -0.32(-2.90%)
Aug 16, 2023 11.10 11.19 10.93 10.93 1,121,225 -0.25(-2.22%)
Aug 15, 2023 11.46 11.50 11.15 11.18 884,525 -0.36(-3.09%)
Aug 14, 2023 11.63 11.74 11.44 11.54 771,865 -0.10(-0.85%)
Aug 11, 2023 11.34 11.65 11.19 11.64 1,228,201 +0.27(+2.35%)
Aug 10, 2023 12.00 12.11 11.28 11.37 1,133,332 -0.61(-5.13%)
Aug 09, 2023 12.15 12.18 11.96 11.98 1,063,005 -0.09(-0.74%)
Aug 08, 2023 11.81 12.08 11.71 12.07 914,378 +0.14(+1.16%)
Aug 07, 2023 11.96 11.96 11.72 11.93 905,633 +0.09(+0.75%)
Aug 04, 2023 11.78 12.05 11.73 11.84 1,131,759 +0.17(+1.44%)
Aug 03, 2023 11.61 11.89 11.52 11.68 1,061,387 -0.13(-1.09%)
Aug 02, 2023 11.85 11.96 11.52 11.80 1,003,762 -0.15(-1.24%)
Aug 01, 2023 11.95 12.16 11.74 11.95 1,103,385 -0.07(-0.58%)
Jul 31, 2023 11.73 12.27 11.65 12.02 1,631,943 +0.58(+5.11%)
Jul 28, 2023 11.39 11.55 11.29 11.44 954,246 +0.06(+0.52%)
Jul 27, 2023 11.30 11.57 11.30 11.38 1,032,754 +0.05(+0.44%)
Jul 26, 2023 11.50 11.66 11.28 11.33 1,390,598 -0.16(-1.38%)
Jul 25, 2023 11.28 11.59 11.23 11.49 1,162,442 +0.24(+2.11%)
Jul 24, 2023 11.37 11.43 11.10 11.25 1,525,544 -0.16(-1.39%)
Jul 21, 2023 11.36 11.49 11.13 11.41 1,509,911 +0.19(+1.68%)
Jul 20, 2023 10.77 11.35 10.77 11.22 2,193,217 +0.50(+4.62%)
Jul 19, 2023 10.43 10.80 10.36 10.72 3,346,991 +0.44(+4.24%)
Jul 18, 2023 11.16 11.18 10.25 10.29 3,933,127 -0.97(-8.63%)
Jul 17, 2023 11.50 11.55 11.21 11.26 1,139,087 -0.27(-2.32%)
Jul 14, 2023 11.64 11.70 11.51 11.53 885,767 -0.15(-1.27%)
Jul 13, 2023 11.62 11.86 11.52 11.68 1,449,449 +0.15(+1.29%)
Jul 12, 2023 11.65 11.70 11.51 11.53 1,268,475 +0.04(+0.35%)
Jul 11, 2023 11.47 11.67 11.42 11.49 2,399,087 +0.08(+0.69%)
Jul 10, 2023 11.13 11.59 11.08 11.41 1,711,678 +0.21(+1.86%)
Jul 07, 2023 10.98 11.31 10.96 11.20 1,311,264 +0.24(+2.17%)
Jul 06, 2023 11.12 11.21 10.95 10.96 1,374,310 -0.32(-2.81%)
Jul 05, 2023 11.23 11.28 11.03 11.28 1,755,876 +0.05(+0.44%)
Jul 03, 2023 11.47 11.56 11.18 11.23 1,320,068 -0.31(-2.66%)
Jun 30, 2023 11.28 11.57 11.28 11.54 2,311,714 +0.25(+2.19%)
Jun 29, 2023 11.25 11.44 11.21 11.29 2,864,262 +0.09(+0.80%)
Jun 28, 2023 11.32 11.40 11.17 11.20 1,442,847 -0.16(-1.40%)
Jun 27, 2023 11.70 11.70 11.32 11.36 1,561,989 -0.21(-1.80%)
Jun 26, 2023 11.43 11.73 11.30 11.57 1,996,655 +0.05(+0.43%)
Jun 23, 2023 11.44 11.64 11.44 11.52 2,751,175 -0.10(-0.85%)
Jun 22, 2023 11.66 11.80 11.52 11.62 1,900,461 -0.06(-0.51%)
Jun 21, 2023 11.27 11.79 11.23 11.68 2,550,349 +0.40(+3.52%)
Jun 20, 2023 11.85 11.97 11.07 11.28 2,361,933 -0.65(-5.48%)
Jun 16, 2023 12.48 12.49 11.89 11.93 1,640,186 -0.42(-3.37%)
Jun 15, 2023 12.29 12.52 12.25 12.35 1,049,468 -1.70(-12.13%)
May 08, 2023 14.12 14.27 13.97 14.05 556,392 -0.05(-0.35%)
May 05, 2023 14.07 14.21 13.92 14.10 594,705 +0.29(+2.08%)
May 04, 2023 14.05 14.07 13.73 13.82 646,120 -0.28(-1.97%)
May 03, 2023 14.22 14.38 14.06 14.09 703,989 -0.10(-0.70%)
May 02, 2023 14.54 14.61 14.19 14.19 825,382 -0.42(-2.85%)
May 01, 2023 14.51 14.85 14.44 14.61 858,774 +0.11(+0.75%)
Apr 28, 2023 14.12 14.62 14.12 14.50 924,730 +0.25(+1.74%)
Apr 27, 2023 14.12 14.47 14.12 14.25 808,425 +0.12(+0.84%)
Apr 26, 2023 14.76 14.84 14.08 14.13 818,833 -0.68(-4.62%)
Apr 25, 2023 14.85 14.91 14.67 14.82 1,222,814 -0.17(-1.12%)
Apr 24, 2023 14.88 15.05 14.65 14.99 904,830 +0.08(+0.53%)
Apr 21, 2023 15.26 15.30 14.84 14.91 657,987 -0.46(-2.97%)
Apr 20, 2023 15.46 15.54 15.21 15.36 922,581 -0.20(-1.27%)
Apr 19, 2023 15.36 16.06 15.36 15.56 1,872,100 +0.49(+3.22%)
Apr 18, 2023 14.98 15.20 14.89 15.08 825,798 +0.28(+1.88%)
Apr 17, 2023 14.64 14.81 14.52 14.80 931,984 +0.23(+1.56%)
Apr 14, 2023 14.67 14.83 14.52 14.57 707,208 -0.13(-0.88%)
Apr 13, 2023 14.87 15.02 14.65 14.70 961,622 -0.09(-0.60%)
Apr 12, 2023 15.08 15.24 14.70 14.79 1,932,398 -0.26(-1.71%)
Apr 11, 2023 15.21 15.37 15.00 15.05 789,028 -0.13(-0.85%)
Apr 10, 2023 15.46 15.67 15.17 15.17 792,426 -0.36(-2.30%)
Apr 06, 2023 15.68 15.72 15.23 15.53 991,879 -0.15(-0.95%)
Apr 05, 2023 15.98 15.98 15.17 15.68 1,078,021 -0.44(-2.71%)
Apr 04, 2023 16.30 16.38 15.90 16.12 626,517 -0.10(-0.61%)
Apr 03, 2023 16.76 16.76 15.97 16.22 790,716 -0.58(-3.48%)
Mar 31, 2023 16.68 16.84 16.47 16.80 987,043 +0.29(+1.74%)
Mar 30, 2023 16.71 16.84 16.30 16.51 1,332,318 -0.12(-0.71%)
Mar 29, 2023 16.38 16.65 16.05 16.63 1,461,099 +0.38(+2.32%)
Mar 28, 2023 15.52 16.27 15.49 16.26 2,990,516 +1.19(+7.89%)
Mar 27, 2023 14.82 15.14 14.68 15.07 1,130,738 +0.36(+2.43%)
Mar 24, 2023 14.54 14.74 14.25 14.71 1,324,768 +0.07(+0.47%)
Mar 23, 2023 14.59 14.66 14.26 14.64 2,061,856 +0.11(+0.75%)
Mar 22, 2023 15.04 15.04 14.52 14.53 1,396,898 -0.44(-2.91%)
Mar 21, 2023 15.14 15.15 14.78 14.97 1,409,717 +0.11(+0.73%)
Mar 20, 2023 14.90 15.37 14.82 14.86 2,405,538 -0.10(-0.66%)
Mar 17, 2023 14.87 15.19 14.62 14.96 2,746,282 -0.84(-5.33%)
Mar 16, 2023 15.40 16.00 15.24 15.80 1,028,796 +0.14(+0.89%)
Mar 15, 2023 15.57 15.73 15.16 15.66 1,377,545 -0.31(-1.92%)
Mar 14, 2023 16.21 16.40 15.88 15.97 1,395,676 +0.27(+1.70%)
Mar 13, 2023 15.69 15.99 15.48 15.70 1,313,496 -0.35(-2.16%)
Mar 10, 2023 16.41 16.51 15.93 16.05 1,612,586 -0.40(-2.41%)
Mar 09, 2023 16.98 17.30 16.40 16.44 2,746,040 -0.53(-3.10%)
Mar 08, 2023 16.40 17.05 16.30 16.97 2,956,427 +0.70(+4.33%)
Mar 07, 2023 16.10 16.35 15.95 16.27 1,327,452 +0.17(+1.05%)
Mar 06, 2023 16.31 16.37 15.86 16.10 1,987,779 -0.01(-0.06%)
Mar 03, 2023 15.86 16.11 15.71 16.11 1,541,659 +0.35(+2.20%)
Mar 02, 2023 14.98 15.87 14.98 15.76 5,453,188 +0.66(+4.40%)
Mar 01, 2023 15.34 15.37 15.09 15.10 1,730,399 -0.15(-0.98%)
Feb 28, 2023 15.30 15.86 15.17 15.24 2,680,069 -0.01(-0.06%)
Feb 27, 2023 15.14 15.41 15.14 15.25 1,719,666 +0.24(+1.58%)
Feb 24, 2023 15.20 15.49 14.85 15.02 1,835,570 +0.15(+1.00%)
Feb 23, 2023 15.25 15.36 14.71 14.87 1,030,962 -0.34(-2.22%)
Feb 22, 2023 15.11 15.24 14.99 15.20 739,813 +0.16(+1.05%)
Feb 21, 2023 15.22 15.31 14.85 15.05 1,200,910 -0.42(-2.69%)
Feb 17, 2023 14.91 15.57 14.52 15.46 2,782,243 +0.59(+4.00%)
Feb 16, 2023 14.87 15.10 13.96 14.87 2,322,642 +0.21(+1.42%)
Feb 15, 2023 14.29 14.87 14.14 14.66 2,023,744 +0.39(+2.71%)
Feb 14, 2023 13.80 14.44 13.75 14.27 1,541,026 +0.38(+2.71%)
Feb 13, 2023 13.52 13.94 13.40 13.90 523,464 +0.45(+3.32%)
Feb 10, 2023 13.21 13.52 13.07 13.45 961,205 +0.18(+1.34%)
Feb 09, 2023 13.79 13.94 13.09 13.27 653,702 -0.48(-3.46%)
Feb 08, 2023 14.12 14.56 13.75 13.75 1,315,326 -0.43(-3.01%)
Feb 07, 2023 14.02 14.26 13.73 14.17 760,678 +0.09(+0.63%)
Feb 06, 2023 14.24 14.40 13.64 14.08 611,401 -0.17(-1.18%)
Feb 03, 2023 13.80 14.26 13.75 14.25 776,782 +0.17(+1.20%)
Feb 02, 2023 13.81 14.20 13.73 14.08 1,066,101 +0.31(+2.23%)
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.