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

Ntn Buzztime (NY: NTN )

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 (%)
Oct 31, 2019 2.830 2.850 2.750 2.850 1,834 -0.15(-5.06%)
Oct 30, 2019 3.000 3.002 3.002 3.002 360 -0.15(-4.70%)
Oct 29, 2019 3.350 3.350 2.920 3.150 4,515 -0.15(-4.55%)
Oct 28, 2019 3.370 3.412 3.130 3.300 2,712 +0.09(+2.78%)
Oct 25, 2019 3.070 3.211 3.034 3.211 1,100 +0.18(+5.89%)
Oct 24, 2019 3.020 3.079 2.866 3.032 3,003 -0.03(-0.99%)
Oct 23, 2019 2.540 3.076 2.540 3.062 13,419 +0.46(+17.78%)
Oct 22, 2019 2.463 2.600 2.463 2.600 3,761 +0.00(+0.00%)
Oct 21, 2019 2.610 2.780 2.360 2.600 5,150 -0.28(-9.58%)
Oct 18, 2019 3.000 3.110 2.740 2.875 9,000 -0.66(-18.66%)
Oct 17, 2019 3.535 3.535 3.535 3.535 76 +0.00(+0.00%)
Oct 16, 2019 3.640 3.720 3.520 3.535 5,132 +0.06(+1.87%)
Oct 15, 2019 3.460 3.719 3.460 3.470 1,328 +0.01(+0.29%)
Oct 14, 2019 3.635 3.739 3.460 3.460 3,401 +0.06(+1.76%)
Oct 11, 2019 3.460 3.460 3.400 3.400 4,500 -0.12(-3.46%)
Oct 10, 2019 3.399 3.590 3.399 3.522 1,440 +0.10(+2.98%)
Oct 09, 2019 3.230 3.450 3.230 3.420 1,686 -0.23(-6.30%)
Oct 08, 2019 3.680 3.890 3.620 3.650 4,991 +0.26(+7.67%)
Oct 07, 2019 3.240 3.480 3.243 3.390 1,513 +0.35(+11.51%)
Oct 04, 2019 2.710 3.040 2.710 3.040 1,400 -0.04(-1.29%)
Oct 03, 2019 3.240 3.246 2.830 3.080 2,685 -0.31(-9.15%)
Oct 02, 2019 3.570 3.570 3.390 3.390 1,738 +0.04(+1.19%)
Oct 01, 2019 3.379 3.802 3.350 3.350 11,986 -0.01(-0.30%)
Sep 30, 2019 3.335 3.451 3.040 3.360 4,219 -0.11(-3.07%)
Sep 27, 2019 3.250 3.500 3.200 3.466 12,200 +0.28(+8.66%)
Sep 26, 2019 2.760 3.190 2.760 3.190 32,055 +0.43(+15.58%)
Sep 25, 2019 2.690 2.850 2.690 2.760 14,239 +0.19(+7.21%)
Sep 24, 2019 2.440 2.650 2.426 2.574 47,630 +0.12(+5.08%)
Sep 23, 2019 2.391 2.450 2.210 2.450 1,571 +0.12(+5.15%)
Sep 20, 2019 2.230 2.330 2.220 2.330 1,800 +0.05(+2.23%)
Sep 19, 2019 2.250 2.350 2.210 2.279 2,589 -0.06(-2.53%)
Sep 18, 2019 2.430 2.440 2.260 2.338 2,184 +0.04(+1.67%)
Sep 17, 2019 2.230 2.458 2.220 2.300 2,314 +0.08(+3.62%)
Sep 16, 2019 2.360 2.373 2.200 2.220 4,542 -0.11(-4.74%)
Sep 13, 2019 2.150 2.350 2.150 2.330 3,300 +0.05(+2.19%)
Sep 12, 2019 2.320 2.320 2.200 2.280 19,121 -0.01(-0.44%)
Sep 11, 2019 2.300 2.400 2.230 2.290 8,139 +0.06(+2.69%)
Sep 10, 2019 2.620 2.950 2.070 2.230 109,352 -0.39(-14.89%)
Sep 09, 2019 2.520 2.620 2.505 2.620 1,209 +0.25(+10.55%)
Sep 06, 2019 2.542 2.546 2.370 2.370 2,000 +0.03(+1.28%)
Sep 05, 2019 2.340 2.340 2.340 2.340 116 +0.00(+0.00%)
Sep 04, 2019 2.400 2.400 2.340 2.340 4,839 +0.00(+0.00%)
Sep 03, 2019 2.220 2.392 2.217 2.340 4,707 -0.09(-3.58%)
Aug 30, 2019 2.650 2.650 2.427 2.427 1,400 -0.06(-2.53%)
Aug 29, 2019 2.700 2.700 2.490 2.490 6,076 -0.13(-4.96%)
Aug 28, 2019 2.540 2.620 2.540 2.620 968 +0.01(+0.38%)
Aug 27, 2019 2.700 2.700 2.610 2.610 509 -0.14(-5.09%)
Aug 26, 2019 2.840 2.840 2.750 2.750 1,107 -0.05(-1.79%)
Aug 23, 2019 2.950 2.950 2.750 2.800 1,300 -0.16(-5.41%)
Aug 22, 2019 2.980 2.980 2.960 2.960 212 -0.02(-0.54%)
Aug 21, 2019 2.976 2.976 2.976 2.976 248 +0.10(+3.33%)
Aug 20, 2019 2.900 2.900 2.880 2.880 535 +0.11(+3.97%)
Aug 19, 2019 2.770 2.770 2.770 2.770 226 -0.22(-7.36%)
Aug 16, 2019 2.950 3.030 2.900 2.990 500 -0.12(-3.84%)
Aug 15, 2019 3.110 3.110 41 +0.00(+0.00%)
Aug 14, 2019 3.140 3.140 3.110 3.110 274 +0.01(+0.31%)
Aug 13, 2019 2.900 3.230 2.700 3.100 6,955 +0.09(+2.99%)
Aug 12, 2019 3.080 3.200 3.000 3.010 5,568 -0.40(-11.73%)
Aug 09, 2019 3.310 3.410 3.310 3.410 200 -0.02(-0.58%)
Aug 08, 2019 3.430 3.430 3.430 3.430 39 +0.00(+0.00%)
Aug 07, 2019 3.090 3.430 3.090 3.430 570 +0.18(+5.54%)
Aug 06, 2019 3.300 3.300 3.115 3.250 832 -0.19(-5.52%)
Aug 05, 2019 3.220 3.530 3.220 3.440 1,960 +0.11(+3.30%)
Aug 02, 2019 3.310 3.340 3.310 3.330 800 +0.10(+3.10%)
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.