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 (%)
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%)
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.