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

(OP: CBDW )

0.0317 -0.0017 (-5.09%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 28, 2024 0.0350 0.0349 0.0349 0.0349 502,986 -0.00(-0.29%)
Mar 27, 2024 0.0392 0.0399 0.0350 0.0350 285,155 -0.00(-6.67%)
Mar 26, 2024 0.0415 0.0415 0.0375 0.0375 156,634 -0.00(-1.32%)
Mar 25, 2024 0.0400 0.0410 0.0380 0.0380 120,997 +0.00(+0.00%)
Mar 22, 2024 0.0450 0.0450 0.0380 0.0380 198,468 -0.00(-5.00%)
Mar 21, 2024 0.0378 0.0469 0.0378 0.0400 190,082 -0.01(-16.49%)
Mar 20, 2024 0.0450 0.0475 0.0426 0.0479 177,827 +0.00(+10.62%)
Mar 19, 2024 0.0451 0.0490 0.0415 0.0433 96,944 -0.01(-13.40%)
Mar 18, 2024 0.0550 0.0550 0.0451 0.0500 234,283 -0.00(-4.76%)
Mar 15, 2024 0.0650 0.0650 0.0506 0.0525 164,874 -0.01(-12.50%)
Mar 14, 2024 0.0500 0.0600 0.0450 0.0600 153,234 +0.01(+23.20%)
Mar 13, 2024 0.0500 0.0500 0.0461 0.0487 253,905 -0.00(-2.40%)
Mar 12, 2024 0.0549 0.0549 0.0451 0.0499 103,730 -0.00(-0.20%)
Mar 11, 2024 0.0480 0.0580 0.0450 0.0500 291,273 +0.01(+11.11%)
Mar 08, 2024 0.0485 0.0485 0.0390 0.0450 303,912 +0.00(+12.50%)
Mar 07, 2024 0.0380 0.0450 0.0350 0.0400 360,541 +0.00(+11.11%)
Mar 06, 2024 0.0325 0.0380 0.0325 0.0360 293,758 +0.00(+5.88%)
Mar 05, 2024 0.0388 0.0388 0.0312 0.0340 186,555 +0.00(+4.62%)
Mar 04, 2024 0.0330 0.0365 0.0322 0.0325 196,854 -0.00(-7.14%)
Mar 01, 2024 0.0320 0.0350 0.0320 0.0350 342,419 +0.00(+9.38%)
Feb 29, 2024 0.0397 0.0397 0.0311 0.0320 377,150 -0.01(-14.44%)
Feb 28, 2024 0.0294 0.0390 0.0284 0.0374 1,086,533 +0.01(+36.00%)
Feb 27, 2024 0.0460 0.0460 0.0270 0.0275 1,423,445 -0.02(-40.22%)
Feb 26, 2024 0.0470 0.0480 0.0460 0.0460 101,300 -0.00(-1.08%)
Feb 23, 2024 0.0450 0.0480 0.0446 0.0465 183,149 +0.00(+3.33%)
Feb 22, 2024 0.0621 0.0621 0.0403 0.0450 981,662 -0.02(-27.30%)
Feb 21, 2024 0.0600 0.0697 0.0600 0.0619 86,750 +0.00(+3.17%)
Feb 20, 2024 0.0610 0.0650 0.0562 0.0600 236,383 -0.00(-6.54%)
Feb 16, 2024 0.0600 0.0700 0.0563 0.0642 53,335 -0.00(-1.53%)
Feb 15, 2024 0.0655 0.0710 0.0546 0.0652 70,864 +0.00(+4.32%)
Feb 14, 2024 0.0590 0.0790 0.0536 0.0625 240,439 +0.01(+16.82%)
Feb 13, 2024 0.0700 0.0703 0.0530 0.0535 643,603 -0.02(-23.57%)
Feb 12, 2024 0.0620 0.0786 0.0580 0.0700 264,357 +0.01(+12.90%)
Feb 09, 2024 0.0622 0.0674 0.0612 0.0620 261,867 -0.00(-2.82%)
Feb 08, 2024 0.0800 0.0800 0.0622 0.0638 973,521 -0.02(-23.41%)
Feb 07, 2024 0.0900 0.0949 0.0830 0.0833 109,538 -0.01(-14.12%)
Feb 06, 2024 0.1240 0.1240 0.0715 0.0970 688,718 -0.02(-16.60%)
Feb 05, 2024 0.1220 0.1495 0.1125 0.1163 156,162 -0.03(-22.21%)
Feb 02, 2024 0.1650 0.1695 0.1432 0.1495 539,886 -0.02(-11.28%)
Feb 01, 2024 0.1618 0.1880 0.1539 0.1685 304,910 +0.01(+3.69%)
Jan 31, 2024 0.1800 0.2080 0.1580 0.1625 454,190 -0.01(-6.88%)
Jan 30, 2024 0.1655 0.2300 0.1410 0.1745 751,484 +0.02(+16.33%)
Jan 29, 2024 0.0900 0.1500 0.0858 0.1500 611,356 +0.06(+66.85%)
Jan 26, 2024 0.0740 0.0900 0.0600 0.0899 142,458 +0.02(+21.49%)
Jan 25, 2024 0.0650 0.0750 0.0580 0.0740 248,757 +0.02(+25.64%)
Jan 24, 2024 0.0675 0.0750 0.0589 0.0589 62,606 +0.00(+5.18%)
Jan 23, 2024 0.0565 0.0850 0.0550 0.0560 282,241 -0.00(-3.45%)
Jan 22, 2024 0.0650 0.0660 0.0525 0.0580 199,067 -0.01(-8.23%)
Jan 19, 2024 0.0470 0.0660 0.0470 0.0632 90,199 +0.01(+8.97%)
Jan 18, 2024 0.0685 0.0685 0.0550 0.0580 278,096 -0.01(-15.33%)
Jan 17, 2024 0.0600 0.0685 0.0546 0.0685 306,237 +0.01(+22.76%)
Jan 16, 2024 0.0325 0.0700 0.0230 0.0558 306,097 +0.03(+106.67%)
Jan 12, 2024 0.0273 0.0325 0.0226 0.0270 4,959 -0.01(-16.92%)
Jan 11, 2024 0.0315 0.0325 0.0250 0.0325 84,903 +0.00(+3.17%)
Jan 10, 2024 0.0304 0.0315 0.0280 0.0315 11,966 +0.00(+12.50%)
Jan 09, 2024 0.0285 0.0285 0.0280 0.0280 142,643 -0.00(-3.45%)
Jan 08, 2024 0.0285 0.0290 0.0285 0.0290 918 +0.00(+1.75%)
Jan 05, 2024 0.0285 0.0319 0.0285 0.0285 65,065 +0.00(+0.00%)
Jan 04, 2024 0.0285 0.0302 0.0285 0.0285 4,121 -0.00(-5.63%)
Jan 03, 2024 0.0285 0.0302 0.0285 0.0302 1,278 +0.00(+5.96%)
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.