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: NRGV )

1.160 +0.010 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2023 1.900 2.045 1.870 2.010 653,904 +0.14(+7.49%)
Oct 30, 2023 1.970 1.990 1.830 1.870 909,198 -0.04(-2.09%)
Oct 27, 2023 2.120 2.140 1.910 1.910 610,549 -0.18(-8.61%)
Oct 26, 2023 2.130 2.210 2.090 2.090 512,957 -0.02(-0.95%)
Oct 25, 2023 2.010 2.185 2.000 2.110 737,067 +0.06(+2.93%)
Oct 24, 2023 2.020 2.170 2.010 2.050 827,334 +0.08(+4.06%)
Oct 23, 2023 2.050 2.105 1.950 1.970 798,177 -0.10(-4.83%)
Oct 20, 2023 2.160 2.175 2.035 2.070 904,400 -0.11(-5.05%)
Oct 19, 2023 2.180 2.260 2.175 2.180 295,262 -0.08(-3.54%)
Oct 18, 2023 2.400 2.400 2.180 2.260 646,876 -0.17(-7.00%)
Oct 17, 2023 2.470 2.523 2.390 2.430 458,176 -0.07(-2.80%)
Oct 16, 2023 2.510 2.545 2.395 2.500 678,690 +0.03(+1.21%)
Oct 13, 2023 2.480 2.550 2.430 2.470 519,420 +0.00(+0.00%)
Oct 12, 2023 2.600 2.610 2.450 2.470 553,510 -0.13(-5.00%)
Oct 11, 2023 2.510 2.760 2.510 2.600 1,071,296 +0.02(+0.78%)
Oct 10, 2023 2.250 2.590 2.250 2.580 1,085,369 +0.34(+15.18%)
Oct 09, 2023 2.240 2.275 2.170 2.240 419,349 -0.06(-2.61%)
Oct 06, 2023 2.140 2.305 2.135 2.300 1,058,516 +0.14(+6.48%)
Oct 05, 2023 2.260 2.320 2.130 2.160 1,214,301 -0.12(-5.26%)
Oct 04, 2023 2.160 2.280 2.090 2.280 787,449 +0.10(+4.59%)
Oct 03, 2023 2.390 2.390 2.170 2.180 1,152,023 -0.25(-10.29%)
Oct 02, 2023 2.520 2.529 2.390 2.430 913,059 -0.12(-4.71%)
Sep 29, 2023 2.570 2.670 2.475 2.550 754,432 +0.03(+1.19%)
Sep 28, 2023 2.550 2.551 2.410 2.520 1,874,796 -0.03(-1.18%)
Sep 27, 2023 2.530 2.630 2.525 2.550 754,034 +0.06(+2.41%)
Sep 26, 2023 2.520 2.655 2.450 2.490 696,436 -0.06(-2.35%)
Sep 25, 2023 2.480 2.560 2.450 2.550 1,183,349 +0.02(+0.79%)
Sep 22, 2023 2.750 2.800 2.500 2.530 904,924 -0.20(-7.33%)
Sep 21, 2023 2.820 2.820 2.710 2.730 766,486 -0.15(-5.21%)
Sep 20, 2023 2.950 3.030 2.880 2.880 668,153 -0.05(-1.71%)
Sep 19, 2023 2.930 3.045 2.910 2.930 498,544 +0.02(+0.69%)
Sep 18, 2023 3.040 3.095 2.905 2.910 980,601 -0.04(-1.36%)
Sep 15, 2023 3.120 3.235 2.940 2.950 1,563,078 -0.18(-5.75%)
Sep 14, 2023 2.950 3.160 2.930 3.130 842,040 +0.20(+6.83%)
Sep 13, 2023 3.090 3.250 2.920 2.930 790,887 -0.18(-5.79%)
Sep 12, 2023 2.980 3.150 2.955 3.110 561,932 +0.07(+2.30%)
Sep 11, 2023 2.880 3.060 2.840 3.040 629,597 +0.18(+6.29%)
Sep 08, 2023 2.890 2.890 2.750 2.860 751,624 -0.01(-0.35%)
Sep 07, 2023 2.910 2.910 2.730 2.870 962,135 -0.09(-3.04%)
Sep 06, 2023 3.030 3.115 2.925 2.960 960,361 -0.11(-3.58%)
Sep 05, 2023 3.190 3.260 3.050 3.070 898,463 -0.17(-5.25%)
Sep 01, 2023 3.240 3.310 3.210 3.240 542,804 +0.05(+1.57%)
Aug 31, 2023 3.230 3.330 3.170 3.190 446,944 -0.04(-1.24%)
Aug 30, 2023 3.240 3.305 3.130 3.230 452,189 -0.03(-0.92%)
Aug 29, 2023 3.130 3.350 3.058 3.260 935,263 +0.14(+4.49%)
Aug 28, 2023 3.060 3.169 3.045 3.120 521,707 +0.09(+2.97%)
Aug 25, 2023 2.960 3.100 2.910 3.030 532,934 +0.10(+3.41%)
Aug 24, 2023 3.070 3.090 2.920 2.930 547,360 -0.17(-5.48%)
Aug 23, 2023 2.940 3.135 2.890 3.100 428,279 +0.16(+5.44%)
Aug 22, 2023 3.050 3.060 2.870 2.940 664,825 -0.06(-2.00%)
Aug 21, 2023 3.120 3.255 3.000 3.000 511,498 -0.14(-4.46%)
Aug 18, 2023 2.850 3.185 2.720 3.140 998,710 +0.26(+9.03%)
Aug 17, 2023 3.060 3.130 2.880 2.880 881,725 -0.17(-5.57%)
Aug 16, 2023 3.140 3.375 3.030 3.050 1,129,996 -0.11(-3.48%)
Aug 15, 2023 3.210 3.222 3.040 3.160 697,294 -0.09(-2.77%)
Aug 14, 2023 3.120 3.280 3.040 3.250 507,460 +0.09(+2.85%)
Aug 11, 2023 3.170 3.200 3.060 3.160 573,280 +0.01(+0.32%)
Aug 10, 2023 3.200 3.330 3.135 3.150 997,283 -0.05(-1.56%)
Aug 09, 2023 2.970 3.240 2.905 3.200 1,009,551 +0.19(+6.31%)
Aug 08, 2023 3.320 3.520 2.860 3.010 2,964,082 -0.08(-2.59%)
Aug 07, 2023 3.110 3.190 3.030 3.090 954,913 +0.00(+0.00%)
Aug 04, 2023 3.420 3.460 3.030 3.090 1,284,092 -0.29(-8.58%)
Aug 03, 2023 3.060 3.410 3.055 3.380 745,124 +0.28(+9.03%)
Aug 02, 2023 3.230 3.320 3.015 3.100 782,024 -0.23(-6.91%)
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.