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

Bigcommerce Holdings Inc (NQ: BIGC )

7.900 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.810 9.000 8.652 8.890 463,632 +0.11(+1.25%)
Oct 30, 2023 9.080 9.110 8.710 8.780 384,987 -0.15(-1.62%)
Oct 27, 2023 9.080 9.220 8.819 8.925 430,030 -0.04(-0.39%)
Oct 26, 2023 9.170 9.380 8.875 8.960 505,083 -0.24(-2.61%)
Oct 25, 2023 9.550 9.550 9.100 9.200 588,725 -0.48(-4.96%)
Oct 24, 2023 9.440 10.02 9.440 9.680 556,175 +0.35(+3.75%)
Oct 23, 2023 9.370 9.505 9.220 9.330 502,216 -0.12(-1.27%)
Oct 20, 2023 9.560 9.560 9.210 9.450 703,606 -0.12(-1.25%)
Oct 19, 2023 9.610 9.790 9.486 9.570 655,277 +0.00(+0.00%)
Oct 18, 2023 9.610 9.635 9.430 9.570 447,733 -0.10(-1.03%)
Oct 17, 2023 9.340 9.880 9.340 9.670 487,227 +0.21(+2.22%)
Oct 16, 2023 8.970 9.600 8.830 9.460 903,551 +0.52(+5.82%)
Oct 13, 2023 9.240 9.270 8.870 8.940 684,186 -0.35(-3.77%)
Oct 12, 2023 9.720 9.720 9.245 9.290 941,726 -0.45(-4.62%)
Oct 11, 2023 10.03 10.11 9.700 9.740 535,238 -0.24(-2.40%)
Oct 10, 2023 9.810 10.23 9.810 9.980 810,880 +0.19(+1.94%)
Oct 09, 2023 9.590 10.00 9.560 9.790 607,566 +0.02(+0.20%)
Oct 06, 2023 9.280 9.770 9.250 9.770 800,376 +0.32(+3.39%)
Oct 05, 2023 9.590 9.610 9.100 9.450 740,547 -0.18(-1.87%)
Oct 04, 2023 9.540 9.750 9.430 9.630 547,627 +0.09(+0.94%)
Oct 03, 2023 9.750 9.820 9.420 9.540 961,500 -0.37(-3.73%)
Oct 02, 2023 9.820 9.960 9.760 9.910 762,393 +0.04(+0.41%)
Sep 29, 2023 9.860 10.04 9.815 9.870 678,970 +0.14(+1.44%)
Sep 28, 2023 9.720 9.885 9.575 9.730 3,350,460 -0.02(-0.21%)
Sep 27, 2023 9.650 9.850 9.510 9.750 738,225 +0.17(+1.77%)
Sep 26, 2023 9.690 9.870 9.520 9.580 2,721,355 -0.18(-1.84%)
Sep 25, 2023 9.680 9.790 9.670 9.760 499,169 +0.05(+0.51%)
Sep 22, 2023 9.800 9.890 9.620 9.710 1,054,400 -0.08(-0.82%)
Sep 21, 2023 9.960 10.01 9.700 9.790 1,332,655 -0.37(-3.64%)
Sep 20, 2023 10.37 10.43 10.10 10.16 408,403 -0.15(-1.45%)
Sep 19, 2023 10.19 10.33 10.04 10.31 520,665 +0.08(+0.78%)
Sep 18, 2023 10.40 10.48 10.22 10.23 1,061,511 -0.25(-2.39%)
Sep 15, 2023 10.64 10.65 10.41 10.48 1,674,167 -0.17(-1.60%)
Sep 14, 2023 10.87 10.93 10.57 10.65 1,136,189 -0.11(-1.02%)
Sep 13, 2023 10.91 10.91 10.69 10.76 791,478 -0.10(-0.92%)
Sep 12, 2023 10.77 11.03 10.69 10.86 879,056 -0.04(-0.37%)
Sep 11, 2023 10.92 10.95 10.65 10.90 465,067 +0.14(+1.30%)
Sep 08, 2023 10.99 11.15 10.47 10.76 730,136 -0.23(-2.09%)
Sep 07, 2023 10.81 11.15 10.54 10.99 1,323,699 -0.01(-0.09%)
Sep 06, 2023 11.06 11.16 10.89 11.00 1,193,177 -0.11(-0.99%)
Sep 05, 2023 10.71 11.21 10.71 11.11 1,211,424 +0.26(+2.40%)
Sep 01, 2023 10.67 10.93 10.67 10.85 577,866 +0.25(+2.36%)
Aug 31, 2023 10.56 10.78 10.47 10.60 722,661 +0.02(+0.19%)
Aug 30, 2023 10.41 10.67 10.34 10.58 483,514 +0.17(+1.63%)
Aug 29, 2023 10.35 10.50 10.16 10.41 992,371 +0.05(+0.48%)
Aug 28, 2023 10.50 10.59 10.29 10.36 491,967 -0.11(-1.05%)
Aug 25, 2023 10.35 10.70 10.32 10.47 507,403 +0.08(+0.77%)
Aug 24, 2023 10.68 10.86 10.12 10.39 468,349 -0.31(-2.90%)
Aug 23, 2023 10.66 10.89 10.58 10.70 395,413 +0.05(+0.47%)
Aug 22, 2023 10.75 10.84 10.49 10.65 749,748 -0.01(-0.09%)
Aug 21, 2023 10.71 10.85 10.62 10.66 359,184 -0.06(-0.56%)
Aug 18, 2023 10.42 10.90 10.30 10.72 556,159 +0.09(+0.85%)
Aug 17, 2023 10.83 10.88 10.56 10.63 1,053,000 -0.15(-1.39%)
Aug 16, 2023 10.80 10.94 10.75 10.78 614,364 -0.09(-0.83%)
Aug 15, 2023 10.98 11.03 10.78 10.87 481,889 -0.24(-2.16%)
Aug 14, 2023 10.82 11.21 10.78 11.11 915,757 +0.17(+1.55%)
Aug 11, 2023 10.69 10.99 10.64 10.94 474,337 +0.18(+1.67%)
Aug 10, 2023 11.11 11.15 10.65 10.76 1,651,685 -0.20(-1.82%)
Aug 09, 2023 10.93 11.23 10.68 10.96 1,403,895 +0.03(+0.27%)
Aug 08, 2023 11.00 11.27 10.80 10.93 1,191,116 -0.46(-4.04%)
Aug 07, 2023 12.28 12.34 10.97 11.39 1,469,398 -0.69(-5.71%)
Aug 04, 2023 12.14 12.75 11.16 12.08 4,168,238 +2.55(+26.76%)
Aug 03, 2023 10.01 10.20 9.520 9.530 1,538,871 -0.50(-4.99%)
Aug 02, 2023 10.25 10.31 9.860 10.03 1,023,519 -0.47(-4.48%)
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.