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

Mind C.T.I. Ltd (NQ: MNDO )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 1.870 1.900 1.850 1.900 27,919 +0.05(+2.70%)
May 30, 2024 1.900 1.920 1.840 1.850 121,894 -0.04(-2.12%)
May 29, 2024 1.880 1.900 1.880 1.890 34,783 +0.02(+1.07%)
May 28, 2024 1.880 1.880 1.860 1.870 50,231 -0.01(-0.53%)
May 24, 2024 1.890 1.890 1.880 1.880 10,185 -0.01(-0.27%)
May 23, 2024 1.880 1.890 1.870 1.885 13,762 +0.00(+0.00%)
May 22, 2024 1.900 1.900 1.880 1.885 10,560 -0.00(-0.23%)
May 21, 2024 1.880 1.898 1.870 1.889 50,734 +0.02(+1.04%)
May 20, 2024 1.860 1.890 1.860 1.870 26,407 -0.01(-0.80%)
May 17, 2024 1.870 1.890 1.863 1.885 28,547 +0.01(+0.53%)
May 16, 2024 1.890 1.890 1.870 1.875 24,671 -0.00(-0.27%)
May 15, 2024 1.890 1.890 1.860 1.880 56,012 +0.00(+0.27%)
May 14, 2024 1.880 1.880 1.870 1.875 16,010 -0.00(-0.27%)
May 13, 2024 1.910 1.920 1.860 1.880 23,393 -0.01(-0.53%)
May 10, 2024 1.930 1.950 1.880 1.890 38,936 -0.03(-1.31%)
May 09, 2024 1.900 1.920 1.900 1.915 63,708 +0.01(+0.30%)
May 08, 2024 1.880 1.920 1.880 1.909 18,500 +0.02(+1.29%)
May 07, 2024 1.870 1.900 1.870 1.885 8,975 +0.01(+0.27%)
May 06, 2024 1.900 1.900 1.870 1.880 30,354 -0.01(-0.27%)
May 03, 2024 1.900 1.900 1.850 1.885 61,332 +0.01(+0.27%)
May 02, 2024 1.910 1.910 1.866 1.880 31,585 -0.02(-1.05%)
May 01, 2024 1.890 1.910 1.860 1.900 31,271 +0.01(+0.53%)
Apr 30, 2024 1.900 1.900 1.890 1.890 6,824 -0.01(-0.53%)
Apr 29, 2024 1.890 1.900 1.860 1.900 8,247 +0.03(+1.60%)
Apr 26, 2024 1.880 1.910 1.870 1.870 14,496 -0.01(-0.53%)
Apr 25, 2024 1.880 1.890 1.860 1.880 22,194 +0.01(+0.53%)
Apr 24, 2024 1.860 1.890 1.860 1.870 22,110 -0.01(-0.53%)
Apr 23, 2024 1.910 1.910 1.850 1.880 24,268 +0.00(+0.00%)
Apr 22, 2024 1.880 1.890 1.860 1.880 14,549 -0.01(-0.27%)
Apr 19, 2024 1.930 1.940 1.880 1.885 10,877 +0.03(+1.62%)
Apr 18, 2024 1.930 1.950 1.850 1.855 35,213 -0.03(-1.85%)
Apr 17, 2024 1.940 1.940 1.880 1.890 21,110 +0.00(+0.27%)
Apr 16, 2024 1.940 1.940 1.880 1.885 29,775 -0.00(-0.26%)
Apr 15, 2024 1.920 1.960 1.880 1.890 62,134 -0.02(-1.05%)
Apr 12, 2024 1.940 1.940 1.900 1.910 37,358 -0.03(-1.55%)
Apr 11, 2024 1.930 1.940 1.920 1.940 6,244 +0.03(+1.57%)
Apr 10, 2024 1.960 1.960 1.900 1.910 55,221 -0.05(-2.55%)
Apr 09, 2024 1.960 1.970 1.950 1.960 40,520 +0.01(+0.51%)
Apr 08, 2024 1.960 1.980 1.920 1.950 29,153 -0.04(-2.01%)
Apr 05, 2024 1.920 1.990 1.900 1.990 104,916 +0.11(+5.85%)
Apr 04, 2024 1.870 1.880 1.870 1.880 20,151 +0.00(+0.00%)
Apr 03, 2024 1.900 1.900 1.870 1.880 17,281 +0.00(+0.00%)
Apr 02, 2024 1.890 1.908 1.870 1.880 40,054 +0.01(+0.34%)
Apr 01, 2024 1.890 1.890 1.860 1.874 48,473 -0.02(-1.24%)
Mar 28, 2024 1.910 1.930 1.890 1.897 36,490 -0.03(-1.70%)
Mar 27, 2024 1.910 1.930 1.900 1.930 10,314 +0.03(+1.57%)
Mar 26, 2024 1.900 1.929 1.900 1.900 45,206 -0.00(-0.26%)
Mar 25, 2024 1.910 1.930 1.900 1.905 48,139 +0.00(+0.21%)
Mar 22, 2024 1.930 1.930 1.900 1.901 77,087 -0.01(-0.47%)
Mar 21, 2024 1.940 1.952 1.900 1.910 48,411 -0.03(-1.55%)
Mar 20, 2024 1.950 1.972 1.940 1.940 136,480 -0.06(-3.00%)
Mar 19, 2024 2.010 2.130 1.930 2.000 157,223 +0.00(+0.00%)
Mar 18, 2024 1.982 2.036 1.929 2.000 270,747 +0.03(+1.36%)
Mar 15, 2024 1.911 1.982 1.893 1.973 79,301 +0.04(+1.84%)
Mar 14, 2024 1.964 1.964 1.929 1.938 93,729 -0.03(-1.36%)
Mar 13, 2024 1.929 1.973 1.920 1.964 35,551 +0.02(+0.92%)
Mar 12, 2024 1.955 1.982 1.939 1.946 102,522 +0.00(+0.00%)
Mar 11, 2024 1.946 1.963 1.929 1.946 60,225 +0.02(+0.93%)
Mar 08, 2024 1.920 1.929 1.911 1.929 77,110 +0.01(+0.47%)
Mar 07, 2024 1.893 1.920 1.875 1.920 31,905 +0.01(+0.47%)
Mar 06, 2024 1.893 1.920 1.884 1.911 67,777 +0.04(+2.39%)
Mar 05, 2024 1.857 1.866 1.839 1.866 23,988 +0.02(+0.97%)
Mar 04, 2024 1.821 1.865 1.821 1.848 30,369 +0.01(+0.73%)
Mar 01, 2024 1.839 1.839 1.830 1.835 21,865 -0.00(-0.24%)
Feb 29, 2024 1.857 1.863 1.817 1.839 40,231 -0.02(-0.96%)
Feb 28, 2024 1.866 1.875 1.830 1.857 58,625 +0.01(+0.48%)
Feb 27, 2024 1.875 1.884 1.848 1.848 60,936 -0.01(-0.48%)
Feb 26, 2024 1.848 1.893 1.848 1.857 22,919 -0.02(-0.91%)
Feb 23, 2024 1.884 1.900 1.866 1.874 10,731 -0.00(-0.05%)
Feb 22, 2024 1.893 1.902 1.848 1.875 56,695 -0.03(-1.41%)
Feb 21, 2024 1.902 1.910 1.893 1.902 15,712 +0.00(+0.00%)
Feb 20, 2024 1.902 1.911 1.893 1.902 10,743 +0.01(+0.47%)
Feb 16, 2024 1.884 1.911 1.875 1.893 21,628 +0.01(+0.47%)
Feb 15, 2024 1.893 1.911 1.875 1.884 7,778 +0.04(+1.93%)
Feb 14, 2024 1.911 1.911 1.848 1.848 13,907 +0.00(+0.00%)
Feb 13, 2024 1.920 1.922 1.830 1.848 32,907 -0.05(-2.80%)
Feb 12, 2024 1.875 1.915 1.866 1.902 67,756 +0.04(+2.14%)
Feb 09, 2024 1.848 1.875 1.848 1.862 23,918 +0.01(+0.73%)
Feb 08, 2024 1.839 1.866 1.839 1.848 9,835 -0.01(-0.43%)
Feb 07, 2024 1.866 1.866 1.839 1.856 23,535 -0.01(-0.53%)
Feb 06, 2024 1.866 1.866 1.857 1.866 15,954 +0.00(+0.00%)
Feb 05, 2024 1.830 1.866 1.824 1.866 58,192 +0.01(+0.48%)
Feb 02, 2024 1.848 1.857 1.839 1.857 39,837 +0.02(+0.97%)
Feb 01, 2024 1.848 1.857 1.830 1.839 25,525 -0.01(-0.48%)
Jan 31, 2024 1.839 1.848 1.830 1.848 32,373 +0.00(+0.00%)
Jan 30, 2024 1.830 1.857 1.830 1.848 33,014 -0.00(-0.24%)
Jan 29, 2024 1.866 1.875 1.839 1.853 44,452 -0.00(-0.24%)
Jan 26, 2024 1.866 1.866 1.848 1.857 31,868 -0.01(-0.48%)
Jan 25, 2024 1.866 1.875 1.862 1.866 17,943 +0.02(+0.97%)
Jan 24, 2024 1.839 1.875 1.839 1.848 21,907 +0.00(+0.00%)
Jan 23, 2024 1.857 1.857 1.839 1.848 24,740 +0.00(+0.00%)
Jan 22, 2024 1.830 1.857 1.830 1.848 13,088 +0.01(+0.48%)
Jan 19, 2024 1.848 1.848 1.830 1.839 12,331 +0.01(+0.49%)
Jan 18, 2024 1.821 1.857 1.821 1.830 27,555 -0.04(-1.91%)
Jan 17, 2024 1.857 1.875 1.830 1.866 18,943 +0.03(+1.62%)
Jan 16, 2024 1.830 1.857 1.830 1.836 6,898 -0.00(-0.17%)
Jan 12, 2024 1.830 1.848 1.823 1.839 9,694 +0.01(+0.49%)
Jan 11, 2024 1.848 1.866 1.826 1.830 22,501 -0.02(-0.97%)
Jan 10, 2024 1.848 1.857 1.830 1.848 8,478 +0.02(+0.98%)
Jan 09, 2024 1.830 1.857 1.830 1.830 13,521 +0.00(+0.00%)
Jan 08, 2024 1.786 1.866 1.786 1.830 36,416 +0.04(+2.45%)
Jan 05, 2024 1.812 1.812 1.786 1.787 23,704 -0.01(-0.50%)
Jan 04, 2024 1.777 1.812 1.777 1.796 8,882 +0.05(+2.60%)
Jan 03, 2024 1.750 1.813 1.750 1.750 38,793 -0.01(-0.51%)
Jan 02, 2024 1.732 1.785 1.732 1.759 33,692 +0.01(+0.51%)
Dec 29, 2023 1.750 1.772 1.750 1.750 27,062 +0.02(+1.03%)
Dec 28, 2023 1.763 1.786 1.728 1.732 14,607 -0.05(-3.00%)
Dec 27, 2023 1.732 1.812 1.727 1.786 37,306 +0.04(+2.56%)
Dec 26, 2023 1.759 1.768 1.732 1.741 17,995 -0.02(-1.27%)
Dec 22, 2023 1.741 1.768 1.741 1.763 12,930 +0.02(+1.28%)
Dec 21, 2023 1.741 1.759 1.741 1.741 14,770 -0.01(-0.51%)
Dec 20, 2023 1.741 1.750 1.717 1.750 31,653 +0.03(+1.50%)
Dec 19, 2023 1.696 1.741 1.696 1.724 26,444 +0.02(+1.10%)
Dec 18, 2023 1.705 1.750 1.696 1.705 48,183 -0.01(-0.78%)
Dec 15, 2023 1.727 1.741 1.705 1.719 19,406 -0.01(-0.82%)
Dec 14, 2023 1.705 1.745 1.705 1.733 23,096 +0.01(+0.57%)
Dec 13, 2023 1.741 1.741 1.696 1.723 34,699 -0.00(-0.06%)
Dec 12, 2023 1.714 1.768 1.714 1.724 33,597 -0.02(-0.97%)
Dec 11, 2023 1.750 1.759 1.741 1.741 15,181 -0.01(-0.51%)
Dec 08, 2023 1.723 1.750 1.714 1.750 42,255 +0.04(+2.62%)
Dec 07, 2023 1.679 1.719 1.679 1.705 18,303 -0.01(-0.52%)
Dec 06, 2023 1.679 1.741 1.679 1.714 71,302 +0.01(+0.52%)
Dec 05, 2023 1.705 1.706 1.696 1.705 29,193 +0.00(+0.00%)
Dec 04, 2023 1.696 1.705 1.696 1.705 18,857 +0.01(+0.47%)
Dec 01, 2023 1.696 1.705 1.688 1.697 12,557 -0.01(-0.47%)
Nov 30, 2023 1.705 1.705 1.688 1.705 7,017 +0.02(+1.05%)
Nov 29, 2023 1.670 1.704 1.670 1.688 6,632 -0.02(-1.04%)
Nov 28, 2023 1.670 1.705 1.670 1.705 37,520 +0.00(+0.00%)
Nov 27, 2023 1.679 1.705 1.679 1.705 13,641 +0.00(+0.26%)
Nov 24, 2023 1.705 1.705 1.688 1.701 10,624 -0.00(-0.26%)
Nov 22, 2023 1.705 1.705 1.670 1.705 27,387 +0.01(+0.53%)
Nov 21, 2023 1.670 1.696 1.661 1.696 15,322 +0.03(+1.60%)
Nov 20, 2023 1.705 1.705 1.652 1.670 21,599 -0.02(-1.32%)
Nov 17, 2023 1.705 1.705 1.688 1.692 26,160 -0.00(-0.26%)
Nov 16, 2023 1.661 1.705 1.661 1.696 15,184 +0.01(+0.53%)
Nov 15, 2023 1.679 1.688 1.670 1.688 10,548 +0.01(+0.80%)
Nov 14, 2023 1.688 1.688 1.661 1.674 17,628 +0.01(+0.81%)
Nov 13, 2023 1.661 1.688 1.643 1.661 46,374 -0.01(-0.53%)
Nov 10, 2023 1.652 1.670 1.652 1.670 26,848 +0.02(+1.08%)
Nov 09, 2023 1.643 1.661 1.625 1.652 24,473 -0.01(-0.54%)
Nov 08, 2023 1.679 1.679 1.661 1.661 9,341 -0.01(-0.53%)
Nov 07, 2023 1.679 1.679 1.652 1.670 19,508 +0.01(+0.54%)
Nov 06, 2023 1.652 1.670 1.652 1.661 12,824 -0.00(-0.15%)
Nov 03, 2023 1.654 1.679 1.652 1.663 38,762 +0.01(+0.69%)
Nov 02, 2023 1.670 1.670 1.643 1.652 19,042 -0.02(-1.07%)
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.