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

American Rebel Holdings (NQ: AREB )

0.3700 +0.0025 (+0.68%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 15, 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, 2022 6.280 6.710 6.275 6.475 41,898 +0.00(+0.00%)
Oct 28, 2022 6.857 6.857 6.277 6.475 34,959 -0.18(-2.74%)
Oct 27, 2022 6.700 6.875 6.378 6.657 36,122 +0.08(+1.22%)
Oct 26, 2022 7.000 7.000 6.250 6.577 80,362 -0.67(-9.28%)
Oct 25, 2022 7.500 7.875 6.775 7.250 75,818 -0.30(-4.01%)
Oct 24, 2022 6.978 8.350 5.750 7.553 268,880 +0.77(+11.27%)
Oct 21, 2022 7.350 7.497 6.625 6.787 206,060 -0.46(-6.35%)
Oct 20, 2022 9.900 10.25 7.000 7.247 1,885,990 +0.37(+5.42%)
Oct 19, 2022 6.720 7.003 5.787 6.875 86,855 +0.50(+7.84%)
Oct 18, 2022 7.500 7.500 6.000 6.375 59,060 -0.95(-12.97%)
Oct 17, 2022 6.250 8.000 6.060 7.325 160,949 +1.27(+20.97%)
Oct 14, 2022 6.560 6.750 5.950 6.055 58,257 -0.45(-6.85%)
Oct 13, 2022 6.250 7.200 6.250 6.500 34,955 -0.53(-7.47%)
Oct 12, 2022 7.000 7.500 6.508 7.025 10,771 -0.16(-2.19%)
Oct 11, 2022 7.000 7.625 6.263 7.183 31,735 -0.44(-5.80%)
Oct 10, 2022 8.250 8.675 7.250 7.625 20,081 -1.10(-12.61%)
Oct 07, 2022 9.750 9.750 7.957 8.725 28,881 -0.53(-5.68%)
Oct 06, 2022 11.00 11.25 7.000 9.250 77,687 -3.25(-26.00%)
Oct 05, 2022 12.75 13.65 11.00 12.50 126,777 +1.77(+16.44%)
Oct 04, 2022 8.500 11.00 8.280 10.73 58,177 +1.73(+19.28%)
Oct 03, 2022 8.463 10.70 7.878 9.000 53,854 +0.73(+8.79%)
Sep 30, 2022 8.625 8.950 8.200 8.273 24,459 -0.03(-0.33%)
Sep 29, 2022 8.693 8.998 8.125 8.300 3,965 -0.66(-7.39%)
Sep 28, 2022 8.450 9.168 7.772 8.963 14,386 +0.46(+5.44%)
Sep 27, 2022 9.250 9.325 8.400 8.500 10,684 -0.89(-9.53%)
Sep 26, 2022 8.790 10.75 8.768 9.395 19,094 +0.64(+7.37%)
Sep 23, 2022 10.00 10.00 8.750 8.750 8,783 -1.02(-10.42%)
Sep 22, 2022 10.50 11.00 9.250 9.768 13,773 -1.46(-13.04%)
Sep 21, 2022 11.25 11.70 10.00 11.23 9,177 -0.27(-2.33%)
Sep 20, 2022 11.25 11.55 10.00 11.50 16,371 +0.25(+2.22%)
Sep 19, 2022 11.75 11.75 10.00 11.25 34,041 -0.75(-6.25%)
Sep 16, 2022 12.92 13.38 11.75 12.00 30,454 -1.00(-7.69%)
Sep 15, 2022 16.75 17.00 12.90 13.00 60,518 -2.13(-14.06%)
Sep 14, 2022 18.25 18.68 14.25 15.13 152,958 -1.12(-6.89%)
Sep 13, 2022 20.62 21.75 15.55 16.25 272,969 -0.38(-2.27%)
Sep 12, 2022 15.00 18.77 14.00 16.62 79,853 +2.50(+17.70%)
Sep 09, 2022 14.03 14.50 13.21 14.12 10,296 +0.12(+0.89%)
Sep 08, 2022 14.00 14.75 13.25 14.00 7,534 +0.00(+0.00%)
Sep 07, 2022 14.03 15.43 13.75 14.00 16,395 -0.60(-4.11%)
Sep 06, 2022 14.50 15.00 13.84 14.60 18,537 +0.52(+3.71%)
Sep 02, 2022 14.50 15.02 14.00 14.08 6,242 -0.27(-1.86%)
Sep 01, 2022 15.75 16.00 13.90 14.35 8,433 -0.84(-5.55%)
Aug 31, 2022 13.75 16.00 13.75 15.19 10,155 +1.40(+10.13%)
Aug 30, 2022 14.34 14.57 13.75 13.79 3,912 -0.79(-5.39%)
Aug 29, 2022 14.62 15.07 13.88 14.57 4,882 -0.18(-1.19%)
Aug 26, 2022 15.00 15.59 14.62 14.75 7,011 -0.15(-1.04%)
Aug 25, 2022 15.50 16.00 14.88 14.90 7,851 -0.61(-3.92%)
Aug 24, 2022 15.07 15.95 14.99 15.51 4,203 +0.26(+1.70%)
Aug 23, 2022 15.25 15.75 14.68 15.25 4,249 +0.00(+0.03%)
Aug 22, 2022 15.38 16.21 13.76 15.25 13,160 -0.12(-0.80%)
Aug 19, 2022 15.99 16.95 14.75 15.37 6,810 -0.57(-3.56%)
Aug 18, 2022 16.50 17.27 15.64 15.94 7,656 -0.81(-4.85%)
Aug 17, 2022 17.57 17.79 15.78 16.75 5,212 +0.00(+0.00%)
Aug 16, 2022 16.50 19.23 16.05 16.75 6,343 +0.19(+1.16%)
Aug 15, 2022 17.50 17.43 15.32 16.56 7,394 -0.76(-4.40%)
Aug 12, 2022 18.82 18.82 17.25 17.32 3,685 -0.39(-2.22%)
Aug 11, 2022 18.25 19.60 17.27 17.71 6,541 -0.60(-3.29%)
Aug 10, 2022 19.16 19.65 18.11 18.32 2,880 -1.38(-7.00%)
Aug 09, 2022 19.27 19.70 18.25 19.69 6,282 +0.69(+3.64%)
Aug 08, 2022 18.75 19.45 18.07 19.00 4,807 +0.99(+5.50%)
Aug 05, 2022 21.18 21.18 17.59 18.01 19,691 -3.69(-17.00%)
Aug 04, 2022 24.00 24.50 21.25 21.70 32,394 -3.30(-13.20%)
Aug 03, 2022 15.11 33.50 15.11 25.00 403,063 +9.29(+59.08%)
Aug 02, 2022 14.25 16.87 14.34 15.71 7,246 +0.94(+6.34%)
Aug 01, 2022 18.21 18.21 13.12 14.78 28,912 -4.12(-21.81%)
Jul 29, 2022 19.50 19.84 18.77 18.90 3,604 -1.05(-5.25%)
Jul 28, 2022 20.75 21.20 19.50 19.95 2,430 -1.18(-5.60%)
Jul 27, 2022 21.25 22.37 20.28 21.13 3,203 -0.12(-0.56%)
Jul 26, 2022 22.75 22.69 20.21 21.25 4,583 -2.17(-9.28%)
Jul 25, 2022 24.00 24.51 22.50 23.42 2,555 -1.09(-4.44%)
Jul 22, 2022 25.50 25.50 23.75 24.51 4,236 -0.49(-1.96%)
Jul 21, 2022 23.75 25.75 23.75 25.00 5,351 +0.38(+1.52%)
Jul 20, 2022 23.75 25.00 21.50 24.62 6,119 +0.62(+2.59%)
Jul 19, 2022 23.25 24.58 22.50 24.00 14,663 -0.86(-3.44%)
Jul 18, 2022 27.00 27.25 24.00 24.86 21,593 -1.64(-6.20%)
Jul 15, 2022 21.25 27.25 21.25 26.50 42,593 +4.25(+19.11%)
Jul 14, 2022 22.50 23.50 21.25 22.25 13,072 -2.00(-8.26%)
Jul 13, 2022 31.00 31.00 23.75 24.25 28,082 -6.75(-21.77%)
Jul 12, 2022 29.50 31.25 28.25 31.00 47,899 +1.50(+5.08%)
Jul 11, 2022 28.75 29.89 26.50 29.50 39,139 +1.25(+4.42%)
Jul 08, 2022 25.00 31.00 24.50 28.25 113,422 -1.50(-5.04%)
Jul 07, 2022 33.75 38.50 27.25 29.75 2,312,633 +11.00(+58.62%)
Jul 06, 2022 18.75 19.75 17.52 18.75 5,815 -0.15(-0.78%)
Jul 05, 2022 18.25 20.00 18.25 18.90 1,160 -0.09(-0.50%)
Jul 01, 2022 19.75 19.75 18.25 19.00 1,060 -1.00(-5.01%)
Jun 30, 2022 19.88 20.00 18.95 20.00 955 -0.25(-1.23%)
Jun 29, 2022 19.75 20.25 19.62 20.25 945 +0.62(+3.17%)
Jun 28, 2022 20.75 20.75 19.45 19.63 346 -0.37(-1.86%)
Jun 27, 2022 19.96 20.25 19.25 20.00 1,437 -0.55(-2.70%)
Jun 24, 2022 21.25 21.25 20.19 20.55 7,042 +0.21(+1.04%)
Jun 23, 2022 17.79 21.20 17.79 20.34 11,811 +1.83(+9.89%)
Jun 22, 2022 20.00 20.00 18.38 18.51 2,037 -0.49(-2.57%)
Jun 21, 2022 18.07 19.38 18.07 19.00 5,010 +0.98(+5.41%)
Jun 17, 2022 18.28 19.00 16.50 18.02 12,616 -0.23(-1.23%)
Jun 16, 2022 17.50 19.25 16.63 18.25 10,355 +0.93(+5.34%)
Jun 15, 2022 17.25 19.00 17.25 17.32 761 +0.05(+0.29%)
Jun 14, 2022 17.20 19.50 17.00 17.27 8,394 -0.48(-2.68%)
Jun 13, 2022 18.71 18.71 17.25 17.75 3,143 -1.25(-6.57%)
Jun 10, 2022 19.75 19.88 18.75 19.00 1,958 -0.00(-0.01%)
Jun 09, 2022 20.00 21.25 19.00 19.00 3,314 -1.00(-5.01%)
Jun 08, 2022 20.00 21.00 19.75 20.00 9,584 -0.62(-3.02%)
Jun 07, 2022 19.23 21.05 18.95 20.62 5,620 +1.38(+7.14%)
Jun 06, 2022 18.50 19.83 17.30 19.25 6,984 +0.77(+4.19%)
Jun 03, 2022 17.95 18.70 17.25 18.48 4,187 -0.01(-0.05%)
Jun 02, 2022 17.98 18.48 17.25 18.48 9,144 +0.79(+4.44%)
Jun 01, 2022 18.71 18.71 16.62 17.70 2,076 -0.06(-0.35%)
May 31, 2022 19.00 19.00 16.75 17.76 2,901 +0.73(+4.30%)
May 27, 2022 17.75 18.25 16.51 17.03 3,105 -0.97(-5.38%)
May 26, 2022 16.75 18.24 16.50 18.00 8,117 -0.25(-1.36%)
May 25, 2022 16.81 18.73 16.81 18.25 2,004 +1.01(+5.84%)
May 24, 2022 18.25 18.25 16.50 17.24 4,091 -0.76(-4.24%)
May 23, 2022 16.50 18.10 16.50 18.00 2,285 +1.00(+5.85%)
May 20, 2022 17.00 17.98 16.25 17.00 2,470 -0.24(-1.41%)
May 19, 2022 16.12 17.25 15.01 17.25 7,076 +1.00(+6.14%)
May 18, 2022 17.75 17.82 15.50 16.25 10,704 -0.88(-5.11%)
May 17, 2022 18.75 18.75 17.01 17.12 13,269 -3.20(-15.74%)
May 16, 2022 20.75 21.00 19.38 20.32 4,606 -0.48(-2.28%)
May 13, 2022 19.00 22.00 18.88 20.80 5,977 +2.05(+10.92%)
May 12, 2022 19.38 19.75 18.50 18.75 8,035 -1.23(-6.14%)
May 11, 2022 22.74 23.74 19.82 19.98 7,023 -4.47(-18.28%)
May 10, 2022 24.50 29.00 23.00 24.45 7,039 -1.05(-4.12%)
May 09, 2022 28.75 29.25 25.25 25.50 14,658 -4.25(-14.29%)
May 06, 2022 31.00 33.25 28.50 29.75 6,070 -1.50(-4.80%)
May 05, 2022 34.00 35.50 30.75 31.25 5,753 -3.25(-9.42%)
May 04, 2022 32.00 36.25 29.75 34.50 21,360 +3.00(+9.52%)
May 03, 2022 31.75 34.50 27.25 31.50 15,777 +0.25(+0.81%)
May 02, 2022 29.25 32.99 29.00 31.25 21,897 +1.25(+4.16%)
Apr 29, 2022 30.00 31.25 29.50 30.00 4,148 +0.00(+0.00%)
Apr 28, 2022 30.00 32.00 30.00 30.00 7,796 +0.25(+0.84%)
Apr 27, 2022 28.75 31.00 28.00 29.75 15,292 +1.25(+4.39%)
Apr 26, 2022 30.25 30.25 27.50 28.50 3,430 +0.00(+0.00%)
Apr 25, 2022 29.25 31.25 28.25 28.50 7,126 -1.75(-5.79%)
Apr 22, 2022 31.75 33.50 29.00 30.25 10,551 -2.00(-6.20%)
Apr 21, 2022 33.25 33.73 31.25 32.25 6,010 -0.75(-2.27%)
Apr 20, 2022 34.25 34.34 31.25 33.00 4,961 -0.25(-0.75%)
Apr 19, 2022 33.25 34.50 31.75 33.25 4,516 +0.00(+0.00%)
Apr 18, 2022 34.50 35.25 32.75 33.25 10,345 -3.50(-9.52%)
Apr 14, 2022 42.50 44.23 35.00 36.75 23,382 -7.00(-16.00%)
Apr 13, 2022 44.00 45.25 42.00 43.75 9,759 -0.50(-1.13%)
Apr 12, 2022 40.75 45.99 40.25 44.25 31,458 +2.75(+6.63%)
Apr 11, 2022 44.75 45.02 40.25 41.50 31,010 -5.25(-11.23%)
Apr 08, 2022 49.00 49.00 44.75 46.75 10,845 -0.75(-1.58%)
Apr 07, 2022 53.00 53.38 44.75 47.50 26,070 -5.50(-10.38%)
Apr 06, 2022 48.25 56.25 46.75 53.00 65,147 +3.00(+6.00%)
Apr 05, 2022 49.75 51.00 46.50 50.00 49,059 -2.50(-4.76%)
Apr 04, 2022 52.00 59.25 51.50 52.50 90,033 +1.00(+1.94%)
Apr 01, 2022 45.00 52.50 42.25 51.50 57,617 +6.50(+14.44%)
Mar 31, 2022 40.75 48.50 40.75 45.00 71,257 +2.50(+5.88%)
Mar 30, 2022 46.50 48.73 41.50 42.50 79,813 -1.25(-2.86%)
Mar 29, 2022 39.00 45.25 38.00 43.75 31,751 +5.25(+13.64%)
Mar 28, 2022 36.75 40.00 36.50 38.50 8,353 +0.50(+1.32%)
Mar 25, 2022 38.75 39.44 36.50 38.00 9,190 -0.50(-1.30%)
Mar 24, 2022 40.00 40.50 38.50 38.50 6,818 -1.75(-4.35%)
Mar 23, 2022 40.00 41.50 39.00 40.25 9,987 -0.50(-1.23%)
Mar 22, 2022 38.75 41.75 37.00 40.75 29,515 +0.50(+1.24%)
Mar 21, 2022 35.00 42.00 35.00 40.25 30,537 +4.00(+11.03%)
Mar 18, 2022 37.75 39.25 36.25 36.25 25,826 -4.25(-10.49%)
Mar 17, 2022 38.50 41.75 34.50 40.50 76,076 -1.75(-4.14%)
Mar 16, 2022 38.25 63.50 37.50 42.25 1,157,436 +6.25(+17.36%)
Mar 15, 2022 37.50 37.50 34.12 36.00 7,555 -0.25(-0.69%)
Mar 14, 2022 36.00 37.75 33.50 36.25 15,596 -1.00(-2.68%)
Mar 11, 2022 32.00 38.75 31.25 37.25 46,368 +3.00(+8.76%)
Mar 10, 2022 37.00 37.49 33.88 34.25 27,323 -5.75(-14.38%)
Mar 09, 2022 35.50 42.00 32.00 40.00 319,070 +11.25(+39.13%)
Mar 08, 2022 31.00 32.00 28.25 28.75 17,538 -4.25(-12.88%)
Mar 07, 2022 37.50 37.50 32.50 33.00 15,985 -6.25(-15.92%)
Mar 04, 2022 37.00 41.25 35.75 39.25 33,251 +1.25(+3.29%)
Mar 03, 2022 36.00 38.25 36.00 38.00 20,355 -0.50(-1.30%)
Mar 02, 2022 35.50 38.75 35.00 38.50 51,508 -1.00(-2.53%)
Mar 01, 2022 41.00 44.50 35.50 39.50 695,457 +6.25(+18.80%)
Feb 28, 2022 32.25 35.00 31.00 33.25 6,497 +0.00(+0.00%)
Feb 25, 2022 35.00 34.46 32.25 33.25 7,932 -1.75(-5.00%)
Feb 24, 2022 32.00 36.00 31.25 35.00 16,122 -2.00(-5.41%)
Feb 23, 2022 37.75 40.75 36.25 37.00 11,584 -2.25(-5.73%)
Feb 22, 2022 39.75 42.25 38.00 39.25 18,416 -3.91(-9.06%)
Feb 18, 2022 43.16 0 -6.09(-12.36%)
Feb 17, 2022 53.75 56.50 48.25 49.25 24,510 -5.75(-10.45%)
Feb 16, 2022 62.50 64.00 53.00 55.00 27,729 -6.75(-10.93%)
Feb 15, 2022 66.50 66.75 58.75 61.75 36,598 -8.50(-12.10%)
Feb 14, 2022 66.25 72.00 62.75 70.25 33,456 +0.00(+0.00%)
Feb 11, 2022 75.75 75.75 62.75 70.25 87,014 -6.50(-8.47%)
Feb 10, 2022 66.50 95.50 66.25 76.75 2,405,047 +23.00(+42.79%)
Feb 09, 2022 62.50 62.81 51.25 53.75 66,188 -11.75(-17.94%)
Feb 08, 2022 90.00 105.00 63.75 65.50 721,708 +10.25(+18.55%)
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.