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: BRDS )

0.9000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 0.9000 0 -0.01(-1.52%)
Sep 21, 2023 0.8900 0.9800 0.8010 0.9139 927,590 +0.01(+1.54%)
Sep 20, 2023 1.100 1.180 0.8300 0.9000 3,517,473 -0.53(-37.06%)
Sep 19, 2023 0.6900 1.600 0.6850 1.430 22,050,480 +0.73(+103.59%)
Sep 18, 2023 0.8000 0.8001 0.6923 0.7024 137,860 -0.07(-8.62%)
Sep 15, 2023 0.8392 0.8684 0.7462 0.7687 134,765 -0.04(-5.13%)
Sep 14, 2023 0.8650 0.9100 0.8103 0.8103 149,610 -0.01(-1.42%)
Sep 13, 2023 0.8728 0.9000 0.8200 0.8220 205,622 -0.01(-1.63%)
Sep 12, 2023 0.8610 0.8800 0.8195 0.8356 150,320 -0.00(-0.57%)
Sep 11, 2023 0.9400 0.9941 0.8101 0.8404 270,841 -0.10(-10.98%)
Sep 08, 2023 0.9800 0.9800 0.9002 0.9441 150,181 -0.05(-4.61%)
Sep 07, 2023 0.9800 1.035 0.9800 0.9897 55,126 -0.00(-0.03%)
Sep 06, 2023 1.060 1.070 0.9725 0.9900 261,548 -0.09(-8.33%)
Sep 05, 2023 1.100 1.110 1.050 1.080 56,676 -0.04(-3.57%)
Sep 01, 2023 1.090 1.170 1.090 1.120 85,909 +0.04(+3.70%)
Aug 31, 2023 1.160 1.160 1.070 1.080 79,384 -0.05(-4.42%)
Aug 30, 2023 1.040 1.180 1.010 1.130 434,648 +0.10(+9.71%)
Aug 29, 2023 1.040 1.090 1.030 1.030 113,898 -0.02(-1.90%)
Aug 28, 2023 1.090 1.090 1.030 1.050 79,493 -0.02(-1.87%)
Aug 25, 2023 1.100 1.100 1.040 1.070 79,722 +0.00(+0.00%)
Aug 24, 2023 1.130 1.150 1.050 1.070 136,395 -0.08(-6.96%)
Aug 23, 2023 1.120 1.199 1.120 1.150 141,707 -0.01(-0.86%)
Aug 22, 2023 1.150 1.160 1.110 1.160 155,206 +0.02(+1.75%)
Aug 21, 2023 1.150 1.180 1.085 1.140 110,445 -0.01(-0.87%)
Aug 18, 2023 1.100 1.230 1.090 1.150 491,391 +0.05(+4.55%)
Aug 17, 2023 1.340 1.370 1.050 1.100 506,797 -0.27(-19.71%)
Aug 16, 2023 1.480 1.510 1.360 1.370 141,927 -0.13(-8.67%)
Aug 15, 2023 1.670 1.680 1.470 1.500 164,339 -0.17(-10.18%)
Aug 14, 2023 1.710 1.710 1.640 1.670 97,061 -0.05(-2.91%)
Aug 11, 2023 1.750 1.820 1.600 1.720 263,932 -0.12(-6.52%)
Aug 10, 2023 2.100 2.100 1.821 1.840 393,539 -0.26(-12.38%)
Aug 09, 2023 2.310 2.320 2.030 2.100 153,761 -0.16(-7.08%)
Aug 08, 2023 2.390 2.488 2.240 2.260 137,734 -0.23(-9.24%)
Aug 07, 2023 2.580 2.580 2.350 2.490 68,354 -0.03(-1.19%)
Aug 04, 2023 2.630 2.630 2.440 2.520 64,104 -0.12(-4.55%)
Aug 03, 2023 2.610 2.650 2.570 2.640 43,613 +0.07(+2.72%)
Aug 02, 2023 2.540 2.650 2.440 2.570 41,868 -0.03(-1.15%)
Aug 01, 2023 2.480 2.600 2.404 2.600 51,821 +0.12(+4.84%)
Jul 31, 2023 2.270 2.610 2.230 2.480 170,852 +0.17(+7.36%)
Jul 28, 2023 2.210 2.380 2.170 2.310 65,177 +0.18(+8.45%)
Jul 27, 2023 2.370 2.495 2.021 2.130 117,398 -0.23(-9.75%)
Jul 26, 2023 2.330 2.400 2.300 2.360 43,911 +0.00(+0.00%)
Jul 25, 2023 2.280 2.385 2.280 2.360 22,701 +0.08(+3.51%)
Jul 24, 2023 2.350 2.446 2.270 2.280 59,580 -0.13(-5.39%)
Jul 21, 2023 2.390 2.457 2.310 2.410 45,854 +0.01(+0.42%)
Jul 20, 2023 2.600 2.610 2.360 2.400 74,528 -0.14(-5.51%)
Jul 19, 2023 2.600 2.680 2.470 2.540 144,589 -0.06(-2.31%)
Jul 18, 2023 2.620 2.671 2.510 2.600 136,294 +0.04(+1.56%)
Jul 17, 2023 2.200 2.600 2.200 2.560 172,537 +0.34(+15.32%)
Jul 14, 2023 2.390 2.430 2.130 2.220 91,696 -0.19(-7.88%)
Jul 13, 2023 2.040 2.450 2.040 2.410 408,683 +0.36(+17.56%)
Jul 12, 2023 2.040 2.100 2.010 2.050 89,000 +0.04(+1.99%)
Jul 11, 2023 1.990 2.080 1.951 2.010 144,541 -0.01(-0.50%)
Jul 10, 2023 1.910 2.050 1.910 2.020 118,021 +0.10(+5.21%)
Jul 07, 2023 1.970 1.970 1.870 1.920 92,201 -0.06(-3.03%)
Jul 06, 2023 1.970 1.980 1.810 1.980 316,891 -0.02(-1.00%)
Jul 05, 2023 2.080 2.080 1.920 2.000 266,605 -0.04(-1.96%)
Jul 03, 2023 2.050 2.070 2.000 2.040 69,219 +0.02(+0.99%)
Jun 30, 2023 2.190 2.230 2.000 2.020 240,726 -0.13(-6.05%)
Jun 29, 2023 2.150 2.230 2.140 2.150 40,028 +0.00(+0.00%)
Jun 28, 2023 2.150 2.190 2.120 2.150 39,855 +0.00(+0.00%)
Jun 27, 2023 2.050 2.250 2.000 2.150 201,754 +0.15(+7.50%)
Jun 26, 2023 2.150 2.165 1.971 2.000 122,848 -0.14(-6.54%)
Jun 23, 2023 2.130 2.400 2.080 2.140 906,785 -0.06(-2.73%)
Jun 22, 2023 2.120 2.220 2.070 2.200 60,832 +0.06(+2.80%)
Jun 21, 2023 2.020 2.140 1.980 2.140 135,387 +0.08(+3.88%)
Jun 20, 2023 2.160 2.160 2.000 2.060 129,983 -0.10(-4.63%)
Jun 16, 2023 2.330 2.340 2.090 2.160 158,403 -0.16(-6.90%)
Jun 15, 2023 2.290 2.440 2.240 2.320 187,054 -0.90(-27.89%)
May 08, 2023 3.368 3.375 3.175 3.217 79,807 -0.03(-0.77%)
May 05, 2023 3.375 3.377 3.123 3.243 156,563 +0.13(+4.26%)
May 04, 2023 3.288 3.375 3.100 3.110 166,023 -0.17(-5.18%)
May 03, 2023 3.470 3.538 3.275 3.280 138,991 -0.10(-2.81%)
May 02, 2023 3.757 3.825 3.342 3.375 149,548 -0.44(-11.59%)
May 01, 2023 3.250 3.873 3.205 3.817 218,930 +0.43(+12.78%)
Apr 28, 2023 3.480 3.493 3.250 3.385 144,291 -0.16(-4.45%)
Apr 27, 2023 3.385 3.600 3.325 3.542 191,802 +0.12(+3.66%)
Apr 26, 2023 3.252 3.558 3.248 3.417 297,468 -0.21(-5.72%)
Apr 25, 2023 3.800 3.860 3.500 3.625 224,992 -0.23(-6.09%)
Apr 24, 2023 3.600 3.958 3.500 3.860 260,812 +0.19(+5.32%)
Apr 21, 2023 3.625 3.835 3.625 3.665 222,549 -0.15(-3.81%)
Apr 20, 2023 4.150 4.175 3.750 3.810 464,958 -0.42(-9.98%)
Apr 19, 2023 4.593 4.625 4.150 4.232 265,902 -0.37(-8.04%)
Apr 18, 2023 4.265 4.620 4.250 4.603 354,435 +0.24(+5.56%)
Apr 17, 2023 4.317 4.400 4.120 4.360 323,723 -0.12(-2.62%)
Apr 14, 2023 4.612 4.950 4.375 4.478 457,605 -0.03(-0.61%)
Apr 13, 2023 4.503 4.572 4.050 4.505 494,846 -0.11(-2.28%)
Apr 12, 2023 4.500 4.750 4.388 4.610 401,219 -0.09(-2.02%)
Apr 11, 2023 4.875 4.987 4.548 4.705 642,979 -0.41(-8.02%)
Apr 10, 2023 5.875 5.875 5.000 5.115 803,478 -0.86(-14.39%)
Apr 06, 2023 5.435 6.022 5.192 5.975 731,381 +0.25(+4.41%)
Apr 05, 2023 5.662 6.150 5.000 5.723 957,018 +0.20(+3.67%)
Apr 04, 2023 6.442 6.442 5.035 5.520 1,232,625 -0.99(-15.17%)
Apr 03, 2023 6.750 7.287 6.082 6.508 1,418,694 -0.49(-7.00%)
Mar 31, 2023 6.125 8.010 5.700 6.997 4,103,123 +0.65(+10.28%)
Mar 30, 2023 6.197 6.622 5.250 6.345 2,382,329 +0.15(+2.38%)
Mar 29, 2023 5.680 7.500 5.185 6.197 8,436,822 +1.35(+27.92%)
Mar 28, 2023 5.003 5.192 3.850 4.845 7,217,246 +1.44(+42.19%)
Mar 27, 2023 3.650 3.725 3.188 3.408 867,713 -0.34(-9.01%)
Mar 24, 2023 4.700 5.195 3.590 3.745 4,468,934 +0.20(+5.64%)
Mar 23, 2023 3.292 3.700 3.065 3.545 748,909 +0.53(+17.68%)
Mar 22, 2023 3.375 3.413 2.975 3.013 376,570 -0.24(-7.38%)
Mar 21, 2023 3.120 3.460 3.000 3.252 658,294 +0.49(+17.84%)
Mar 20, 2023 3.000 3.210 2.655 2.760 321,612 -0.24(-8.00%)
Mar 17, 2023 3.355 3.450 3.000 3.000 371,373 -0.50(-14.22%)
Mar 16, 2023 3.580 3.800 3.475 3.498 105,156 -0.06(-1.69%)
Mar 15, 2023 3.458 3.732 3.250 3.558 118,442 +0.11(+3.12%)
Mar 14, 2023 3.750 3.708 3.440 3.450 126,835 -0.05(-1.36%)
Mar 13, 2023 3.775 3.850 3.377 3.498 211,058 -0.32(-8.32%)
Mar 10, 2023 5.263 5.500 3.590 3.815 566,018 -0.69(-15.22%)
Mar 09, 2023 4.750 4.985 4.500 4.500 77,338 -0.22(-4.71%)
Mar 08, 2023 4.810 4.987 4.652 4.723 29,617 -0.19(-3.92%)
Mar 07, 2023 5.030 5.128 4.750 4.915 33,655 -0.05(-1.11%)
Mar 06, 2023 4.848 5.175 4.525 4.970 66,090 +0.31(+6.60%)
Mar 03, 2023 4.647 4.825 4.378 4.662 48,133 -0.16(-3.37%)
Mar 02, 2023 4.755 4.947 4.500 4.825 40,870 +0.03(+0.68%)
Mar 01, 2023 5.250 5.195 4.750 4.793 26,167 -0.26(-5.19%)
Feb 28, 2023 5.000 5.500 5.000 5.055 46,787 +0.16(+3.27%)
Feb 27, 2023 4.750 5.225 4.550 4.895 64,485 +0.29(+6.41%)
Feb 24, 2023 4.825 4.857 4.500 4.600 36,315 -0.18(-3.66%)
Feb 23, 2023 5.147 5.147 4.580 4.775 35,375 -0.17(-3.54%)
Feb 22, 2023 5.000 5.245 4.808 4.950 26,537 -0.08(-1.49%)
Feb 21, 2023 5.315 5.405 5.005 5.025 37,157 -0.39(-7.20%)
Feb 17, 2023 5.345 5.500 5.175 5.415 51,117 +0.15(+2.80%)
Feb 16, 2023 5.625 5.625 5.107 5.268 34,534 +0.10(+1.98%)
Feb 15, 2023 5.173 5.250 4.775 5.165 57,183 +0.26(+5.41%)
Feb 14, 2023 5.000 5.500 4.848 4.900 60,233 -0.26(-5.08%)
Feb 13, 2023 4.850 5.250 4.785 5.162 51,445 +0.19(+3.93%)
Feb 10, 2023 5.370 5.435 4.780 4.968 74,282 -0.31(-5.92%)
Feb 09, 2023 5.935 5.982 5.277 5.280 65,459 -0.36(-6.38%)
Feb 08, 2023 6.250 6.275 5.500 5.640 121,199 -0.55(-8.92%)
Feb 07, 2023 6.782 6.782 5.933 6.192 85,514 -0.47(-7.09%)
Feb 06, 2023 6.250 7.402 6.300 6.665 228,001 +0.37(+5.79%)
Feb 03, 2023 6.497 6.630 6.125 6.300 102,496 +0.32(+5.31%)
Feb 02, 2023 6.442 7.000 5.982 5.982 138,824 -0.19(-3.12%)
Feb 01, 2023 5.777 6.250 5.725 6.175 85,488 +0.31(+5.29%)
Jan 31, 2023 5.750 5.925 5.463 5.865 89,450 +0.11(+1.82%)
Jan 30, 2023 6.027 6.027 5.750 5.760 26,472 -0.12(-2.00%)
Jan 27, 2023 6.250 6.250 5.575 5.878 37,426 +0.08(+1.42%)
Jan 26, 2023 5.965 6.250 5.750 5.795 44,672 -0.30(-4.92%)
Jan 25, 2023 6.250 6.360 5.875 6.095 28,946 -0.16(-2.52%)
Jan 24, 2023 6.650 6.650 6.250 6.253 43,671 -0.17(-2.65%)
Jan 23, 2023 6.320 6.510 6.125 6.423 37,779 +0.09(+1.46%)
Jan 20, 2023 6.770 7.000 6.275 6.330 41,558 -0.04(-0.67%)
Jan 19, 2023 6.518 6.747 6.250 6.372 31,664 +0.10(+1.63%)
Jan 18, 2023 6.713 7.497 6.250 6.270 88,500 -0.27(-4.06%)
Jan 17, 2023 6.500 6.750 5.875 6.535 57,374 -0.14(-2.13%)
Jan 13, 2023 6.825 6.970 6.353 6.678 81,981 -0.02(-0.34%)
Jan 12, 2023 6.197 7.060 6.050 6.700 120,337 +0.50(+8.15%)
Jan 11, 2023 6.000 6.255 6.000 6.195 72,936 +0.36(+6.12%)
Jan 10, 2023 5.593 5.850 5.277 5.838 48,247 +0.28(+4.94%)
Jan 09, 2023 6.000 6.200 5.505 5.562 77,498 -0.13(-2.28%)
Jan 06, 2023 5.545 6.175 5.500 5.692 81,648 +0.09(+1.70%)
Jan 05, 2023 5.750 5.938 5.500 5.598 75,544 -0.66(-10.58%)
Jan 04, 2023 5.232 7.500 4.543 6.260 434,937 +1.18(+23.35%)
Jan 03, 2023 4.500 5.100 4.445 5.075 242,856 +0.57(+12.65%)
Dec 30, 2022 4.375 4.562 4.255 4.505 84,451 +0.17(+3.80%)
Dec 29, 2022 4.000 4.397 3.893 4.340 122,038 +0.48(+12.44%)
Dec 28, 2022 3.533 3.985 3.500 3.860 71,493 +0.10(+2.66%)
Dec 27, 2022 3.500 4.000 3.525 3.760 120,932 +0.02(+0.60%)
Dec 23, 2022 3.750 4.000 3.500 3.737 174,923 -0.06(-1.45%)
Dec 22, 2022 3.987 4.155 3.750 3.792 121,668 -0.34(-8.28%)
Dec 21, 2022 4.025 4.225 3.877 4.135 54,852 +0.13(+3.37%)
Dec 20, 2022 4.500 4.867 3.750 4.000 309,786 -0.45(-10.01%)
Dec 19, 2022 4.558 4.635 4.300 4.445 78,664 +0.70(+18.53%)
Dec 16, 2022 4.787 4.987 3.750 3.750 137,081 -1.15(-23.47%)
Dec 15, 2022 5.000 5.247 4.862 4.900 28,869 -0.25(-4.81%)
Dec 14, 2022 5.000 5.465 4.750 5.147 58,220 -0.12(-2.37%)
Dec 13, 2022 5.000 5.350 5.000 5.272 28,092 +0.22(+4.35%)
Dec 12, 2022 4.838 5.250 4.593 5.053 41,758 -0.10(-2.04%)
Dec 09, 2022 5.000 5.375 4.878 5.157 47,130 +0.34(+7.11%)
Dec 08, 2022 4.500 5.060 4.500 4.815 67,798 +0.11(+2.39%)
Dec 07, 2022 4.750 4.987 4.700 4.702 51,020 -0.09(-1.88%)
Dec 06, 2022 5.435 5.612 4.638 4.793 171,887 -0.51(-9.62%)
Dec 05, 2022 5.750 5.897 5.253 5.303 91,704 -0.60(-10.13%)
Dec 02, 2022 5.500 6.150 5.500 5.900 81,000 +0.23(+3.96%)
Dec 01, 2022 6.000 6.120 5.543 5.675 35,626 -0.11(-1.82%)
Nov 30, 2022 5.803 6.197 5.500 5.780 104,964 -0.34(-5.52%)
Nov 29, 2022 5.968 6.200 5.822 6.117 48,426 +0.11(+1.92%)
Nov 28, 2022 6.250 6.250 5.805 6.003 38,287 -0.22(-3.54%)
Nov 25, 2022 5.720 6.495 5.720 6.223 46,669 +0.41(+7.05%)
Nov 23, 2022 5.553 5.992 5.513 5.812 62,242 +0.00(+0.00%)
Nov 22, 2022 5.500 5.875 5.500 5.812 176,501 +0.31(+5.63%)
Nov 21, 2022 5.500 6.750 5.500 5.503 357,584 +0.40(+7.73%)
Nov 18, 2022 6.500 6.530 5.000 5.107 165,090 -0.84(-14.12%)
Nov 17, 2022 6.990 7.353 5.843 5.947 208,810 -1.19(-16.61%)
Nov 16, 2022 7.202 7.750 7.128 7.133 136,298 -0.21(-2.93%)
Nov 15, 2022 8.498 8.498 7.000 7.348 335,768 -1.75(-19.21%)
Nov 14, 2022 9.750 10.50 8.570 9.095 141,729 -1.72(-15.90%)
Nov 11, 2022 10.30 11.07 10.00 10.81 34,877 +0.65(+6.45%)
Nov 10, 2022 10.00 10.40 9.500 10.16 42,315 +1.07(+11.77%)
Nov 09, 2022 10.00 10.25 9.018 9.090 33,994 -1.02(-10.04%)
Nov 08, 2022 10.25 10.50 10.00 10.11 14,077 -0.22(-2.13%)
Nov 07, 2022 10.50 10.51 10.00 10.32 22,590 +0.06(+0.56%)
Nov 04, 2022 10.25 10.94 10.12 10.27 24,840 +0.33(+3.29%)
Nov 03, 2022 10.00 10.49 9.750 9.940 19,489 -0.40(-3.89%)
Nov 02, 2022 11.49 10.34 26,552 -0.78(-7.03%)
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.