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

Origin Materials Inc (NQ: ORGN )

1.160 -0.050 (-4.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 4.200 4.200 4.000 4.000 134,637 -0.19(-4.53%)
Dec 28, 2007 4.250 4.270 4.170 4.190 51,371 +0.01(+0.24%)
Dec 27, 2007 4.030 4.280 4.030 4.180 65,147 +0.18(+4.50%)
Dec 26, 2007 4.000 4.000 3.970 4.000 159,373 +0.00(+0.00%)
Dec 24, 2007 4.010 4.230 3.930 4.000 176,538 -0.01(-0.25%)
Dec 21, 2007 4.340 4.550 3.780 4.010 117,464 -0.38(-8.66%)
Dec 20, 2007 4.400 4.430 4.390 4.390 164,033 +0.01(+0.23%)
Dec 19, 2007 4.840 4.840 4.380 4.380 77,217 -0.10(-2.23%)
Dec 18, 2007 4.690 4.700 4.320 4.480 77,314 -0.16(-3.45%)
Dec 17, 2007 4.790 4.890 4.370 4.640 42,519 -0.17(-3.53%)
Dec 14, 2007 4.880 4.900 4.610 4.810 36,076 -0.07(-1.43%)
Dec 13, 2007 4.810 4.880 4.800 4.880 11,017 +0.00(+0.00%)
Dec 12, 2007 4.860 4.900 4.850 4.880 35,933 -0.00(-0.00%)
Dec 11, 2007 4.890 4.950 4.870 4.880 8,697 -0.04(-0.81%)
Dec 10, 2007 4.990 4.990 4.850 4.920 13,139 -0.01(-0.20%)
Dec 07, 2007 4.900 4.950 4.880 4.930 13,070 +0.06(+1.23%)
Dec 06, 2007 4.800 4.900 4.800 4.870 30,870 +0.05(+1.04%)
Dec 05, 2007 4.860 4.860 4.800 4.820 20,898 -0.05(-1.03%)
Dec 04, 2007 4.950 4.985 4.870 4.870 12,095 -0.09(-1.81%)
Dec 03, 2007 4.970 5.150 4.940 4.960 29,114 +0.02(+0.40%)
Nov 30, 2007 4.930 4.940 4.850 4.940 11,900 -0.04(-0.80%)
Nov 29, 2007 4.920 5.108 4.900 4.980 41,602 +0.07(+1.43%)
Nov 28, 2007 4.910 5.050 4.850 4.910 13,995 -0.06(-1.21%)
Nov 27, 2007 5.020 5.020 4.870 4.970 4,817 -0.03(-0.60%)
Nov 26, 2007 4.960 5.010 4.870 5.000 28,643 +0.04(+0.81%)
Nov 23, 2007 4.980 4.980 4.910 4.960 1,735 -0.04(-0.80%)
Nov 21, 2007 4.830 5.120 4.830 5.000 25,999 +0.10(+2.04%)
Nov 20, 2007 4.850 4.940 4.800 4.900 18,803 +0.00(+0.00%)
Nov 19, 2007 5.130 5.130 4.850 4.900 40,955 -0.36(-6.84%)
Nov 16, 2007 5.510 5.510 4.680 5.260 180,922 -0.27(-4.88%)
Nov 15, 2007 5.690 5.780 5.480 5.530 33,783 -0.20(-3.49%)
Nov 14, 2007 5.700 5.750 5.680 5.730 72,470 +0.03(+0.53%)
Nov 13, 2007 5.760 5.780 5.690 5.700 5,765 -0.02(-0.35%)
Nov 12, 2007 5.880 5.880 5.710 5.720 1,850 -0.15(-2.56%)
Nov 09, 2007 5.930 5.970 5.650 5.870 24,608 +0.03(+0.52%)
Nov 08, 2007 6.090 6.090 5.840 5.840 5,990 -0.16(-2.67%)
Nov 07, 2007 5.950 6.000 5.950 6.000 700 +0.01(+0.17%)
Nov 06, 2007 5.850 5.990 5.850 5.990 4,300 +0.10(+1.70%)
Nov 05, 2007 5.750 5.930 5.750 5.890 6,075 -0.02(-0.34%)
Nov 02, 2007 6.000 6.060 5.900 5.910 22,266 -0.11(-1.83%)
Nov 01, 2007 6.000 6.090 5.980 6.020 143,325 +0.02(+0.33%)
Oct 31, 2007 5.980 6.010 5.950 6.000 39,100 +0.00(+0.00%)
Oct 30, 2007 5.980 6.000 5.910 6.000 24,607 +0.04(+0.67%)
Oct 29, 2007 6.010 6.090 5.960 5.960 3,200 -0.04(-0.67%)
Oct 26, 2007 6.119 6.119 5.970 6.000 7,437 +0.00(+0.00%)
Oct 25, 2007 6.040 6.100 6.000 6.000 12,450 +0.00(+0.00%)
Oct 24, 2007 5.970 6.080 5.970 6.000 12,318 +0.04(+0.67%)
Oct 23, 2007 5.950 5.980 5.950 5.960 1,200 +0.04(+0.68%)
Oct 22, 2007 5.990 6.080 5.920 5.920 8,900 +0.01(+0.17%)
Oct 19, 2007 6.060 6.060 5.910 5.910 3,660 -0.13(-2.23%)
Oct 18, 2007 6.120 6.160 6.040 6.045 27,008 -0.03(-0.41%)
Oct 17, 2007 5.990 6.120 5.990 6.070 9,945 +0.07(+1.17%)
Oct 16, 2007 5.980 6.000 5.830 6.000 26,989 +0.04(+0.67%)
Oct 15, 2007 5.980 6.000 5.885 5.960 10,858 +0.01(+0.17%)
Oct 12, 2007 5.930 5.950 5.920 5.950 3,915 -0.01(-0.17%)
Oct 11, 2007 5.920 5.960 5.900 5.960 41,493 +0.02(+0.34%)
Oct 10, 2007 5.930 5.950 5.930 5.940 54,655 -0.01(-0.17%)
Oct 09, 2007 5.900 5.950 5.880 5.950 2,940 +0.02(+0.34%)
Oct 08, 2007 5.920 5.930 5.890 5.930 10,610 +0.03(+0.51%)
Oct 05, 2007 5.850 5.900 5.749 5.900 19,022 +0.11(+1.90%)
Oct 04, 2007 5.680 5.790 5.680 5.790 4,225 +0.06(+1.05%)
Oct 03, 2007 5.970 6.000 5.660 5.730 27,644 -0.27(-4.50%)
Oct 02, 2007 6.020 6.020 5.760 6.000 12,952 -0.05(-0.83%)
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.