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

(CSE: PBF )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 0.0900 0.0900 0.0700 0.0850 175,183 -0.00(-5.56%)
Mar 30, 2023 0.0700 0.0900 0.0700 0.0900 22,100 +0.01(+12.50%)
Mar 29, 2023 0.0800 0.0800 0.0800 0.0800 42,500 -0.01(-5.88%)
Mar 28, 2023 0.0900 0.0900 0.0850 0.0850 60,100 -0.00(-5.56%)
Mar 27, 2023 0.0950 0.0950 0.0900 0.0900 29,000 -0.01(-5.26%)
Mar 24, 2023 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Mar 23, 2023 0.0950 0.1000 0.0950 0.0950 8,500 +0.01(+5.56%)
Mar 22, 2023 0.0950 0.0950 0.0900 0.0900 1,820 -0.01(-10.00%)
Mar 21, 2023 0.1000 0.1000 0.1000 0.1000 2,677 +0.01(+11.11%)
Mar 17, 2023 0.0900 4 +0.00(+0.00%)
Mar 16, 2023 0.0900 0.0900 0.0900 0.0900 49,500 +0.00(+0.00%)
Mar 15, 2023 0.0850 0.1000 0.0850 0.0900 68,600 -0.01(-10.00%)
Mar 14, 2023 0.0900 0.1000 0.0900 0.1000 56,235 +0.01(+5.26%)
Mar 10, 2023 0.0950 906 -0.02(-20.83%)
Mar 07, 2023 0.1200 0.1200 49 -0.02(-11.11%)
Mar 06, 2023 0.1200 0.1350 0.1200 0.1350 29,129 +0.04(+35.00%)
Mar 03, 2023 0.1000 0.1000 0.1000 0.1000 17,745 -0.04(-25.93%)
Mar 02, 2023 0.1200 0.1350 0.1200 0.1350 197,941 +0.04(+35.00%)
Mar 01, 2023 0.1050 0.1050 0.1000 0.1000 2,887 +0.00(+0.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 27, 2023 0.1100 0.1100 0.1000 0.1000 2,008 +0.01(+5.26%)
Feb 23, 2023 0.0950 0.0950 299 -0.01(-13.64%)
Feb 21, 2023 0.1100 0.1100 19 +0.00(+0.00%)
Feb 17, 2023 0.1100 0 +0.00(+0.00%)
Feb 16, 2023 0.1100 0.1300 0.1100 0.1100 36,015 -0.01(-8.33%)
Feb 15, 2023 0.1300 0.1300 0.1200 0.1200 16,670 -0.02(-14.29%)
Feb 14, 2023 0.1350 0.1400 0.1350 0.1400 11,500 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1400 0.1150 0.1400 12,123 +0.01(+7.69%)
Feb 10, 2023 0.1300 0.1400 0.1300 0.1300 50,183 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1300 0.1150 0.1300 59,005 +0.02(+18.18%)
Feb 08, 2023 0.1400 0.1400 0.1100 0.1100 40,541 -0.01(-8.33%)
Feb 07, 2023 0.1400 0.1400 0.1100 0.1200 138,256 -0.02(-11.11%)
Feb 06, 2023 0.1400 0.1500 0.1300 0.1350 19,107 +0.00(+0.00%)
Feb 03, 2023 0.1500 0.1500 0.1350 0.1350 7,000 -0.01(-3.57%)
Feb 02, 2023 0.1500 0.1500 0.1400 0.1400 26,143 +0.00(+0.00%)
Feb 01, 2023 0.1550 0.1550 0.1400 0.1400 76,070 -0.01(-9.68%)
Jan 31, 2023 0.1650 0.1650 0.1400 0.1550 83,192 -0.01(-6.06%)
Jan 30, 2023 0.1550 0.1750 0.1550 0.1650 37,395 -0.01(-2.94%)
Jan 27, 2023 0.1500 0.1700 0.1500 0.1700 84,065 +0.03(+21.43%)
Jan 26, 2023 0.1250 0.1600 0.1250 0.1400 168,883 +0.02(+12.00%)
Jan 25, 2023 0.1175 0.1300 0.1150 0.1250 179,938 +0.01(+4.17%)
Jan 24, 2023 0.1100 0.1300 0.1100 0.1200 250,734 -0.01(-4.00%)
Jan 23, 2023 0.1150 0.1250 0.1150 0.1250 24,632 +0.02(+19.05%)
Jan 20, 2023 0.1150 0.1150 0.1050 0.1050 33,940 -0.01(-4.55%)
Jan 19, 2023 0.1100 0.1300 0.1100 0.1100 111,505 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1050 0.1100 57,124 +0.01(+4.76%)
Jan 17, 2023 0.1200 0.1300 0.1000 0.1050 148,070 -0.01(-4.55%)
Jan 16, 2023 0.1100 0.1100 0.1100 0.1100 4,446 +0.00(+0.00%)
Jan 13, 2023 0.1200 0.1200 0.1100 0.1100 14,435 +0.00(+0.00%)
Jan 12, 2023 0.0900 0.1100 0.0900 0.1100 35,712 +0.02(+22.22%)
Jan 11, 2023 0.0800 0.0900 0.0800 0.0900 37,640 +0.00(+0.00%)
Jan 10, 2023 0.1000 0.1050 0.0900 0.0900 91,001 +0.00(+0.00%)
Jan 06, 2023 0.0900 371 +0.00(+0.00%)
Jan 04, 2023 0.0900 0.0900 254 -0.01(-5.26%)
Dec 30, 2022 0.0950 34 -0.01(-13.64%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 1,055 +0.02(+22.22%)
Dec 28, 2022 0.0900 0.0900 0.0900 0.0900 23,011 -0.01(-14.29%)
Dec 23, 2022 0.1050 0 -0.01(-4.55%)
Dec 21, 2022 0.1100 0.1100 73 +0.01(+15.79%)
Dec 19, 2022 0.0950 0.0950 57 -0.01(-13.64%)
Dec 15, 2022 0.1000 0.1100 0 +0.02(+22.22%)
Dec 13, 2022 0.0900 0.0900 405 -0.01(-10.00%)
Dec 12, 2022 0.1050 0.1050 0.1000 0.1000 81,108 -0.00(-4.76%)
Dec 08, 2022 0.1050 0.1050 100 -0.01(-12.50%)
Dec 06, 2022 0.1200 0.1200 185 -0.01(-4.00%)
Dec 01, 2022 0.1250 358 +0.01(+4.17%)
Nov 30, 2022 0.1250 0.1250 0.1200 0.1200 12,193 -0.02(-11.11%)
Nov 29, 2022 0.1350 0.1350 0.1350 0.1350 5,074 -0.01(-3.57%)
Nov 28, 2022 0.1350 0.1400 0.1350 0.1400 5,000 +0.01(+7.69%)
Nov 25, 2022 0.1300 0.1300 0.1300 0.1300 3,140 -0.02(-13.33%)
Nov 23, 2022 0.1500 0.1500 3 +0.01(+7.14%)
Nov 22, 2022 0.1400 0.1400 0.1400 0.1400 8,701 -0.01(-6.67%)
Nov 21, 2022 0.1550 0.1550 0.1500 0.1500 1,833 +0.00(+0.00%)
Nov 18, 2022 0.1500 0.1500 0.1400 0.1500 14,500 +0.00(+0.00%)
Nov 17, 2022 0.1400 0.1500 0.1300 0.1500 25,500 +0.01(+7.14%)
Nov 16, 2022 0.1550 0.1700 0.1300 0.1400 131,611 -0.02(-12.50%)
Nov 15, 2022 0.1600 0.1800 0.1600 0.1600 49,087 +0.02(+10.34%)
Nov 14, 2022 0.1450 0.1450 0.1450 0.1450 510 +0.00(+3.57%)
Nov 11, 2022 0.1500 0.1500 0.1400 0.1400 2,145 +0.00(+0.00%)
Nov 10, 2022 0.1300 0.1400 0.1300 0.1400 152,001 +0.03(+21.74%)
Nov 09, 2022 0.1100 0.1150 0.1100 0.1150 22,025 +0.00(+0.00%)
Nov 08, 2022 0.1300 0.1300 0.1150 0.1150 16,700 -0.03(-17.86%)
Nov 04, 2022 0.1400 146 +0.00(+0.00%)
Nov 03, 2022 0.1400 0.1400 0.1400 0.1400 520 +0.00(+0.00%)
Nov 01, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Oct 31, 2022 0.1400 0.1400 0.1400 0.1400 66,423 +0.01(+3.70%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 8,520 +0.02(+17.39%)
Oct 24, 2022 0.1150 0.1150 353 -0.03(-17.86%)
Oct 19, 2022 0.1400 0.1400 800 +0.00(+0.00%)
Oct 18, 2022 0.1300 0.1400 0.1300 0.1400 1,101 +0.03(+21.74%)
Oct 17, 2022 0.1150 0.1150 0.1150 0.1150 4,188 +0.01(+4.55%)
Oct 12, 2022 0.1100 0.1100 849 -0.01(-4.35%)
Oct 11, 2022 0.1150 0.1150 0.1150 0.1150 662 +0.01(+4.55%)
Oct 05, 2022 0.1100 0 +0.00(+0.00%)
Oct 04, 2022 0.1100 0.1100 0.1100 0.1100 926 -0.03(-21.43%)
Oct 03, 2022 0.1400 0.1400 0.1400 0.1400 1,271 +0.03(+27.27%)
Sep 30, 2022 0.1200 0.1200 0.1100 0.1100 20,500 +0.00(+0.00%)
Sep 29, 2022 0.1200 0.1200 0.1100 0.1100 71,255 -0.01(-8.33%)
Sep 26, 2022 0.1200 0.1200 647 -0.01(-7.69%)
Sep 23, 2022 0.1300 0.1300 0.1300 0.1300 30,837 +0.00(+0.00%)
Sep 22, 2022 0.1250 0.1300 0.1250 0.1300 5,805 +0.01(+4.00%)
Sep 21, 2022 0.1300 0.1350 0.1250 0.1250 107,149 -0.02(-10.71%)
Sep 15, 2022 0.1400 167 +0.01(+7.69%)
Sep 12, 2022 0.1300 0.1300 337 -0.01(-7.14%)
Sep 09, 2022 0.1400 0.1400 0.1400 0.1400 2,835 +0.00(+0.00%)
Sep 08, 2022 0.1500 0.1500 0.1400 0.1400 168,356 -0.01(-6.67%)
Sep 06, 2022 0.1500 0.1500 514 -0.02(-11.76%)
Sep 01, 2022 0.1700 0 +0.00(+0.00%)
Aug 31, 2022 0.1700 0.1700 0.1600 0.1700 23,018 +0.01(+6.25%)
Aug 30, 2022 0.1800 0.1800 0.1600 0.1600 21,600 -0.01(-5.88%)
Aug 29, 2022 0.1850 0.1850 0.1700 0.1700 99,483 -0.02(-10.53%)
Aug 26, 2022 0.1950 0.1950 0.1900 0.1900 30,590 -0.03(-13.64%)
Aug 25, 2022 0.1850 0.2200 0.1850 0.2200 97,616 +0.02(+10.00%)
Aug 24, 2022 0.1800 0.2000 0.1800 0.2000 150,934 +0.02(+8.11%)
Aug 23, 2022 0.1950 0.1950 0.1850 0.1850 2,013 +0.00(+0.00%)
Aug 22, 2022 0.1900 0.1900 0.1850 0.1850 11,006 +0.01(+2.78%)
Aug 19, 2022 0.1850 0.1950 0.1800 0.1800 20,597 -0.02(-10.00%)
Aug 18, 2022 0.2000 0.2000 0.2000 0.2000 4,553 +0.02(+8.11%)
Aug 17, 2022 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+2.78%)
Aug 16, 2022 0.2200 0.2200 0.1800 0.1800 172,198 -0.05(-21.74%)
Aug 15, 2022 0.2200 0.2300 0.2200 0.2300 8,010 +0.01(+4.55%)
Aug 12, 2022 0.2200 0.2200 0.2200 0.2200 70,075 +0.00(+0.00%)
Aug 11, 2022 0.2200 0.2200 0.2200 0.2200 20,964 -0.01(-4.35%)
Aug 10, 2022 0.2650 0.2650 0.2300 0.2300 5,150 +0.00(+0.00%)
Aug 09, 2022 0.2300 0.2500 0.2200 0.2300 15,725 +0.00(+0.00%)
Aug 08, 2022 0.2000 0.2300 0.2000 0.2300 287,393 +0.05(+24.32%)
Aug 05, 2022 0.1950 0.1950 0.1700 0.1850 239,918 +0.02(+15.62%)
Aug 04, 2022 0.1400 0.1600 0.1400 0.1600 36,938 +0.02(+14.29%)
Aug 03, 2022 0.1500 0.1550 0.1400 0.1400 91,020 -0.01(-6.67%)
Aug 02, 2022 0.1500 0.1550 0.1400 0.1500 102,749 +0.00(+0.00%)
Jul 29, 2022 0.1500 0 +0.00(+0.00%)
Jul 28, 2022 0.1500 0.2000 0.1450 0.1500 277,793 +0.02(+15.38%)
Jul 27, 2022 0.1100 0.1500 0.1100 0.1300 82,316 +0.02(+18.18%)
Jul 26, 2022 0.1100 0.1400 0.1100 0.1100 54,430 +0.01(+4.76%)
Jul 25, 2022 0.1050 0.1050 0.1050 0.1050 13,103 +0.00(+5.00%)
Jul 22, 2022 0.0950 0.1000 0.0900 0.1000 143,600 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1000 0.1000 0.1000 30,001 +0.01(+5.26%)
Jul 20, 2022 0.1000 0.1000 0.0950 0.0950 3,370 -0.01(-5.00%)
Jul 19, 2022 0.1050 0.1150 0.1000 0.1000 78,541 +0.00(+0.00%)
Jul 18, 2022 0.1150 0.1150 0.1000 0.1000 157,509 -0.01(-9.09%)
Jul 14, 2022 0.1100 0.1100 114 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1100 175 +0.01(+10.00%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 675 -0.05(-33.33%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 1,003 +0.05(+50.00%)
Jul 06, 2022 0.1050 0.1050 0.0950 0.1000 105,722 +0.00(+0.00%)
Jun 27, 2022 0.1000 200 -0.01(-9.09%)
Jun 24, 2022 0.1100 0.1100 0.1000 0.1100 43,536 -0.01(-4.35%)
Jun 23, 2022 0.1250 0.1250 0.1150 0.1150 50,602 -0.01(-11.54%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 751 -0.01(-3.70%)
Jun 21, 2022 0.1350 0.1350 0.1350 0.1350 772 -0.01(-6.90%)
Jun 20, 2022 0.1450 0.1450 0.1450 0.1450 2,040 -0.01(-3.33%)
Jun 16, 2022 0.1500 0.1500 501 +0.02(+15.38%)
Jun 15, 2022 0.1300 0.1300 0.1300 0.1300 16,150 -0.01(-3.70%)
Jun 08, 2022 0.1350 309 -0.02(-15.62%)
Jun 07, 2022 0.1600 0.1600 0.1600 0.1600 2,780 +0.00(+0.00%)
Jun 02, 2022 0.1600 193 +0.00(+0.00%)
May 31, 2022 0.1600 0.1600 545 +0.00(+0.00%)
May 30, 2022 0.1600 0.1600 0.1600 0.1600 2,437 +0.01(+3.23%)
May 27, 2022 0.1550 0.1550 0.1550 0.1550 1,593 +0.01(+3.33%)
May 26, 2022 0.1550 0.1550 0.1500 0.1500 1,003 +0.02(+20.00%)
May 25, 2022 0.1250 0.1250 0.1250 0.1250 2,010 -0.04(-21.88%)
May 24, 2022 0.1500 0.1600 0.1400 0.1600 9,815 +0.00(+0.00%)
May 19, 2022 0.1600 0 +0.00(+0.00%)
May 18, 2022 0.1500 0.1600 0.1450 0.1600 12,988 +0.00(+0.00%)
May 17, 2022 0.1550 0.1600 0.1450 0.1600 12,629 +0.01(+3.23%)
May 16, 2022 0.1550 0.1550 0.1550 0.1550 3,220 +0.00(+0.00%)
May 13, 2022 0.1350 0.1600 0.1350 0.1550 8,643 +0.03(+24.00%)
May 12, 2022 0.1300 0.1350 0.1250 0.1250 99,533 -0.02(-16.67%)
May 11, 2022 0.1500 0.1600 0.1500 0.1500 2,181 -0.02(-11.76%)
May 10, 2022 0.1500 0.1700 0.1500 0.1700 12,774 +0.02(+13.33%)
May 09, 2022 0.1400 0.1500 0.1250 0.1500 82,132 +0.00(+0.00%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 2,359 +0.00(+0.00%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 129,560 +0.00(+0.00%)
May 04, 2022 0.1650 0.1650 0.1500 0.1500 157,883 -0.02(-14.29%)
May 03, 2022 0.1650 0.1750 0.1650 0.1750 5,126 +0.00(+0.00%)
May 02, 2022 0.1750 0.1750 0.1750 0.1750 20,143 +0.00(+0.00%)
Apr 29, 2022 0.1700 0.1750 0.1700 0.1750 4,427 -0.02(-7.89%)
Apr 27, 2022 0.1900 0.1900 1,144 +0.02(+8.57%)
Apr 26, 2022 0.1800 0.2000 0.1750 0.1750 123,266 -0.01(-2.78%)
Apr 25, 2022 0.1900 0.1900 0.1800 0.1800 108,610 -0.02(-7.69%)
Apr 22, 2022 0.1900 0.2000 0.1900 0.1950 13,256 +0.01(+2.63%)
Apr 21, 2022 0.2000 0.2000 0.1600 0.1900 62,466 -0.01(-5.00%)
Apr 20, 2022 0.2000 0.2000 0.2000 0.2000 51,410 -0.01(-4.76%)
Apr 19, 2022 0.2250 0.2250 0.2000 0.2100 52,441 +0.00(+0.00%)
Apr 18, 2022 0.2150 0.2150 0.2100 0.2100 6,904 +0.00(+0.00%)
Apr 14, 2022 0.2100 0 +0.00(+0.00%)
Apr 13, 2022 0.2200 0.2200 0.1800 0.2100 41,294 -0.02(-6.67%)
Apr 12, 2022 0.2300 0.2350 0.2200 0.2250 122,422 -0.01(-2.17%)
Apr 11, 2022 0.2350 0.2400 0.2250 0.2300 99,806 -0.01(-6.12%)
Apr 08, 2022 0.2450 0.2600 0.2450 0.2450 63,171 -0.01(-2.00%)
Apr 07, 2022 0.2400 0.2500 0.2350 0.2500 66,721 +0.02(+6.38%)
Apr 06, 2022 0.2400 0.2450 0.2300 0.2350 132,734 +0.00(+2.17%)
Apr 05, 2022 0.2300 0.2400 0.2100 0.2300 31,055 +0.01(+4.55%)
Apr 04, 2022 0.2300 0.2300 0.2200 0.2200 4,886 +0.00(+0.00%)
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.