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

Minim Inc (NQ: MINM )

3.850 +0.120 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 3.740 3.894 3.630 3.730 11,189 -0.02(-0.53%)
Apr 29, 2024 3.700 4.000 3.650 3.750 32,340 +0.03(+0.81%)
Apr 26, 2024 3.720 3.790 3.563 3.720 14,767 +0.00(+0.00%)
Apr 25, 2024 3.570 3.840 3.400 3.720 106,145 +0.11(+3.05%)
Apr 24, 2024 3.590 3.670 3.290 3.610 40,216 +0.07(+1.98%)
Apr 23, 2024 3.510 3.641 3.450 3.540 33,593 -0.08(-2.21%)
Apr 22, 2024 3.930 4.100 3.560 3.620 49,211 -0.29(-7.42%)
Apr 19, 2024 4.650 4.650 3.890 3.910 49,922 -0.74(-15.91%)
Apr 18, 2024 4.650 4.670 4.400 4.650 32,652 -0.02(-0.43%)
Apr 17, 2024 4.570 4.880 4.550 4.670 45,017 +0.10(+2.19%)
Apr 16, 2024 5.180 5.180 4.160 4.570 113,253 -0.54(-10.57%)
Apr 15, 2024 5.210 5.380 5.050 5.110 58,264 +0.02(+0.39%)
Apr 12, 2024 5.510 5.730 5.000 5.090 57,658 -0.64(-11.17%)
Apr 11, 2024 5.780 6.044 5.560 5.730 42,718 -0.32(-5.29%)
Apr 10, 2024 5.790 6.082 5.550 6.050 114,448 +0.26(+4.49%)
Apr 09, 2024 5.900 5.900 5.450 5.790 128,406 -0.20(-3.34%)
Apr 08, 2024 5.260 6.216 5.120 5.990 152,446 +0.73(+13.88%)
Apr 05, 2024 5.410 5.410 5.000 5.260 45,682 -0.14(-2.59%)
Apr 04, 2024 5.380 5.500 5.260 5.400 55,197 +0.13(+2.47%)
Apr 03, 2024 5.510 5.570 5.250 5.270 52,402 -0.28(-5.05%)
Apr 02, 2024 5.780 5.780 5.250 5.550 110,538 -0.28(-4.80%)
Apr 01, 2024 6.250 6.290 5.650 5.830 133,576 -0.54(-8.48%)
Mar 28, 2024 6.030 6.490 5.960 6.370 166,680 +0.34(+5.64%)
Mar 27, 2024 6.080 6.110 5.900 6.030 76,807 -0.05(-0.82%)
Mar 26, 2024 5.890 6.150 5.890 6.080 83,823 +0.10(+1.67%)
Mar 25, 2024 6.200 6.310 5.810 5.980 96,465 -0.10(-1.64%)
Mar 22, 2024 6.010 6.220 5.934 6.080 101,998 +0.07(+1.16%)
Mar 21, 2024 6.650 6.710 5.820 6.010 140,840 -0.55(-8.38%)
Mar 20, 2024 6.250 6.560 6.030 6.560 153,289 +0.00(+0.00%)
Mar 19, 2024 5.890 6.930 5.830 6.560 261,984 +0.49(+8.07%)
Mar 18, 2024 6.010 6.359 5.600 6.070 161,468 -0.30(-4.71%)
Mar 15, 2024 6.900 7.390 6.200 6.370 369,714 -0.86(-11.89%)
Mar 14, 2024 5.790 8.270 5.770 7.230 1,856,677 +1.06(+17.18%)
Mar 13, 2024 6.600 6.960 5.300 6.170 4,587,023 +1.16(+23.15%)
Mar 12, 2024 4.630 5.080 4.590 5.010 2,128,854 +0.42(+9.15%)
Mar 11, 2024 5.380 5.467 4.260 4.590 178,379 -0.68(-12.90%)
Mar 08, 2024 5.090 5.470 5.080 5.270 105,623 +0.01(+0.19%)
Mar 07, 2024 5.930 5.930 5.000 5.260 123,385 -0.72(-12.04%)
Mar 06, 2024 5.350 6.440 5.301 5.980 381,731 +0.41(+7.36%)
Mar 05, 2024 4.530 5.800 4.450 5.570 350,849 +0.90(+19.27%)
Mar 04, 2024 4.770 5.150 4.110 4.670 785,959 -1.14(-19.62%)
Mar 01, 2024 5.820 6.670 4.860 5.810 23,645,554 +1.51(+35.12%)
Feb 29, 2024 4.040 4.435 3.905 4.300 319,832 +0.40(+10.26%)
Feb 28, 2024 4.010 4.288 3.860 3.900 51,488 -0.10(-2.50%)
Feb 27, 2024 3.890 4.120 3.660 4.000 112,394 +0.13(+3.36%)
Feb 26, 2024 4.490 4.500 3.690 3.870 185,453 -0.68(-14.95%)
Feb 23, 2024 4.690 5.300 4.530 4.550 318,913 -0.21(-4.41%)
Feb 22, 2024 4.830 4.920 4.440 4.760 140,777 -0.16(-3.25%)
Feb 21, 2024 4.100 5.140 3.922 4.920 487,152 +0.25(+5.35%)
Feb 20, 2024 3.880 4.950 3.875 4.670 778,377 +0.80(+20.67%)
Feb 16, 2024 3.910 4.040 3.640 3.870 126,431 -0.05(-1.28%)
Feb 15, 2024 3.920 4.060 3.802 3.920 73,915 -0.08(-2.00%)
Feb 14, 2024 3.850 4.168 3.530 4.000 264,240 +0.25(+6.67%)
Feb 13, 2024 4.210 4.380 3.650 3.750 186,531 -0.40(-9.64%)
Feb 12, 2024 4.600 4.670 4.140 4.150 138,605 -0.62(-13.00%)
Feb 09, 2024 4.440 5.190 4.407 4.770 485,391 +0.45(+10.42%)
Feb 08, 2024 4.580 4.680 4.100 4.320 162,500 -0.37(-7.89%)
Feb 07, 2024 5.000 5.200 4.020 4.690 453,310 -0.22(-4.48%)
Feb 06, 2024 6.000 6.000 4.850 4.910 596,382 -1.24(-20.16%)
Feb 05, 2024 5.780 6.390 5.510 6.150 1,980,030 -0.56(-8.35%)
Feb 02, 2024 7.120 7.450 5.920 6.710 27,295,944 +1.68(+33.40%)
Feb 01, 2024 6.710 7.720 4.800 5.030 38,913,228 +0.93(+22.68%)
Jan 31, 2024 2.950 5.550 2.950 4.100 67,126,664 +1.56(+61.42%)
Jan 30, 2024 2.130 2.740 2.020 2.540 1,741,566 +0.39(+18.14%)
Jan 29, 2024 2.220 2.322 2.000 2.150 90,268 -0.07(-3.15%)
Jan 26, 2024 2.320 2.490 2.212 2.220 340,347 -0.01(-0.45%)
Jan 25, 2024 2.240 2.330 2.220 2.230 21,580 -0.04(-1.76%)
Jan 24, 2024 2.310 2.310 2.210 2.270 19,322 -0.09(-3.81%)
Jan 23, 2024 2.360 2.470 2.250 2.360 29,773 -0.05(-2.07%)
Jan 22, 2024 2.270 2.590 2.255 2.410 85,281 +0.17(+7.59%)
Jan 19, 2024 2.210 2.300 2.100 2.240 57,014 +0.01(+0.45%)
Jan 18, 2024 2.370 2.400 2.210 2.230 73,566 -0.05(-2.19%)
Jan 17, 2024 2.300 2.392 2.100 2.280 99,129 -0.16(-6.56%)
Jan 16, 2024 2.850 2.948 2.310 2.440 347,079 -0.53(-17.85%)
Jan 12, 2024 4.050 4.170 2.880 2.970 235,904 -1.10(-27.03%)
Jan 11, 2024 4.130 4.300 3.950 4.070 189,870 -0.07(-1.69%)
Jan 10, 2024 3.850 4.200 3.850 4.140 210,316 +0.24(+6.15%)
Jan 09, 2024 3.950 4.650 3.900 3.900 673,259 -0.11(-2.74%)
Jan 08, 2024 3.500 4.360 3.500 4.010 597,308 +0.16(+4.16%)
Jan 05, 2024 3.420 4.560 3.350 3.850 2,317,711 +0.23(+6.35%)
Jan 04, 2024 5.110 5.870 3.460 3.620 48,664,284 +1.91(+111.70%)
Jan 03, 2024 1.960 2.000 1.656 1.710 245,699 -0.19(-10.00%)
Jan 02, 2024 1.900 2.043 1.870 1.900 25,678 -0.07(-3.55%)
Dec 29, 2023 2.180 2.290 1.930 1.970 58,498 -0.17(-7.94%)
Dec 28, 2023 2.060 2.150 2.020 2.140 22,555 +0.07(+3.38%)
Dec 27, 2023 1.880 2.220 1.880 2.070 63,057 +0.15(+7.81%)
Dec 26, 2023 1.910 2.080 1.860 1.920 31,945 -0.02(-1.03%)
Dec 22, 2023 1.820 2.160 1.820 1.940 80,636 -0.15(-7.18%)
Dec 21, 2023 2.250 2.300 1.901 2.090 83,120 +0.02(+0.97%)
Dec 20, 2023 2.690 2.770 2.032 2.070 118,312 -0.67(-24.45%)
Dec 19, 2023 2.920 3.036 2.700 2.740 39,192 -0.16(-5.52%)
Dec 18, 2023 2.950 3.090 2.900 2.900 36,885 -0.04(-1.36%)
Dec 15, 2023 3.740 3.950 2.900 2.940 214,492 -0.85(-22.43%)
Dec 14, 2023 3.750 4.030 3.680 3.790 209,791 -0.08(-2.07%)
Dec 13, 2023 3.330 4.110 3.330 3.870 255,073 +0.35(+9.94%)
Dec 12, 2023 3.540 3.870 3.300 3.520 221,947 -0.33(-8.57%)
Dec 11, 2023 3.480 4.300 3.310 3.850 1,584,447 +0.73(+23.40%)
Dec 08, 2023 3.040 3.200 2.917 3.120 185,350 -0.01(-0.32%)
Dec 07, 2023 3.390 3.400 2.800 3.130 160,039 +0.23(+7.93%)
Dec 06, 2023 3.650 3.650 2.850 2.900 274,244 -0.53(-15.45%)
Dec 05, 2023 3.630 4.600 3.390 3.430 888,190 -0.37(-9.74%)
Dec 04, 2023 2.790 4.500 2.420 3.800 3,734,086 +0.61(+19.12%)
Dec 01, 2023 3.330 3.960 2.900 3.190 2,916,017 -1.29(-28.79%)
Nov 30, 2023 7.830 10.28 4.340 4.480 74,791,176 +3.57(+392.31%)
Nov 29, 2023 0.7900 0.9999 0.7900 0.9100 89,225 +0.12(+14.88%)
Nov 28, 2023 0.7800 0.9000 0.7800 0.7921 5,932 -0.01(-0.99%)
Nov 27, 2023 0.8100 0.8800 0.7886 0.8000 7,371 -0.09(-9.97%)
Nov 24, 2023 0.8400 0.8886 0.8100 0.8886 12,765 +0.09(+11.07%)
Nov 22, 2023 0.7800 0.8000 0.7800 0.8000 878 +0.02(+2.56%)
Nov 21, 2023 0.9503 0.9503 0.7800 0.7800 13,690 -0.04(-4.87%)
Nov 20, 2023 0.8000 0.8200 0.7351 0.8199 13,077 +0.06(+8.34%)
Nov 17, 2023 0.7500 0.8000 0.7400 0.7568 9,652 +0.01(+0.85%)
Nov 16, 2023 0.7235 0.7504 0.6466 0.7504 7,726 +0.03(+3.79%)
Nov 15, 2023 0.7347 0.7699 0.6797 0.7230 17,730 +0.07(+10.33%)
Nov 14, 2023 0.6514 0.7600 0.6407 0.6553 26,586 +0.00(+0.75%)
Nov 13, 2023 0.7630 0.8000 0.6019 0.6504 22,082 -0.06(-8.39%)
Nov 10, 2023 0.7505 0.7505 0.7100 0.7100 4,936 -0.05(-6.96%)
Nov 09, 2023 0.7630 0.7831 0.7630 0.7631 22,879 -0.02(-2.55%)
Nov 08, 2023 0.8001 0.8001 0.7801 0.7831 2,530 -0.02(-2.12%)
Nov 07, 2023 0.8022 0.8400 0.8001 0.8001 7,946 -0.07(-7.82%)
Nov 06, 2023 0.7706 0.8680 0.7706 0.8680 5,661 +0.03(+3.35%)
Nov 03, 2023 0.8461 0.8480 0.7930 0.8399 1,737 -0.00(-0.26%)
Nov 02, 2023 0.8160 0.8421 0.7620 0.8421 4,751 -0.03(-3.21%)
Nov 01, 2023 0.9119 0.9119 0.7620 0.8700 10,055 +0.01(+1.16%)
Oct 31, 2023 0.9200 0.9350 0.8600 0.8600 3,933 -0.06(-6.53%)
Oct 30, 2023 0.9300 0.9300 0.9200 0.9201 11,677 -0.07(-7.06%)
Oct 27, 2023 0.8899 0.9999 0.8899 0.9900 8,087 +0.11(+12.37%)
Oct 26, 2023 0.8900 0.9281 0.8325 0.8810 6,708 -0.02(-2.11%)
Oct 25, 2023 0.9210 0.9300 0.8901 0.9000 2,479 -0.03(-3.23%)
Oct 24, 2023 0.9200 0.9700 0.9200 0.9300 3,877 +0.01(+1.47%)
Oct 23, 2023 0.8900 0.9700 0.8400 0.9165 17,658 +0.03(+2.94%)
Oct 20, 2023 0.9601 0.9603 0.8903 0.8903 13,595 -0.08(-8.10%)
Oct 19, 2023 0.9300 0.9688 0.9300 0.9688 15,532 -0.00(-0.01%)
Oct 18, 2023 0.9501 0.9690 0.9300 0.9689 8,445 -0.01(-1.13%)
Oct 17, 2023 0.9614 1.050 0.9614 0.9800 10,723 +0.01(+1.03%)
Oct 16, 2023 0.9431 0.9849 0.8543 0.9700 27,719 -0.00(-0.24%)
Oct 13, 2023 1.130 1.140 0.9000 0.9723 56,662 -0.09(-8.27%)
Oct 12, 2023 1.210 1.300 1.060 1.060 10,903 -0.13(-10.92%)
Oct 11, 2023 1.120 1.380 1.080 1.190 47,592 +0.10(+9.17%)
Oct 10, 2023 1.120 1.120 1.050 1.090 2,330 -0.03(-2.68%)
Oct 09, 2023 1.160 1.160 1.010 1.120 9,865 -0.07(-5.88%)
Oct 06, 2023 1.180 1.270 1.100 1.190 10,475 +0.01(+0.85%)
Oct 05, 2023 1.465 1.465 1.150 1.180 33,400 -0.32(-21.33%)
Oct 04, 2023 1.540 1.560 1.430 1.500 9,595 +0.07(+4.90%)
Oct 03, 2023 1.350 1.440 1.350 1.430 3,413 -0.03(-2.05%)
Oct 02, 2023 1.460 1.510 1.460 1.460 2,483 +0.01(+0.69%)
Sep 29, 2023 1.420 1.450 1.350 1.450 9,016 +0.06(+4.32%)
Sep 28, 2023 1.370 1.450 1.370 1.390 5,635 -0.01(-0.71%)
Sep 27, 2023 1.450 1.469 1.400 1.400 11,154 -0.07(-4.76%)
Sep 26, 2023 1.470 1.480 1.443 1.470 3,099 -0.03(-2.00%)
Sep 25, 2023 1.390 1.500 1.451 1.500 9,916 +0.05(+3.45%)
Sep 22, 2023 1.410 1.480 1.407 1.450 4,085 -0.07(-4.61%)
Sep 21, 2023 1.380 1.520 1.380 1.520 22,059 +0.11(+7.80%)
Sep 20, 2023 1.400 1.460 1.370 1.410 21,506 -0.02(-1.40%)
Sep 19, 2023 1.580 1.600 1.410 1.430 50,371 -0.12(-7.74%)
Sep 18, 2023 1.640 1.640 1.511 1.550 25,480 -0.11(-6.63%)
Sep 15, 2023 1.630 1.660 1.570 1.660 28,791 +0.04(+2.47%)
Sep 14, 2023 1.550 1.740 1.550 1.620 51,763 +0.03(+1.89%)
Sep 13, 2023 1.600 1.690 1.550 1.590 66,386 +0.01(+0.63%)
Sep 12, 2023 1.610 1.770 1.520 1.580 89,778 -0.05(-3.07%)
Sep 11, 2023 1.710 1.850 1.620 1.630 72,510 -0.08(-4.40%)
Sep 08, 2023 1.730 1.940 1.630 1.705 138,654 -0.17(-8.82%)
Sep 07, 2023 1.910 2.150 1.620 1.870 253,189 -0.17(-8.33%)
Sep 06, 2023 1.770 2.110 1.770 2.040 152,617 +0.22(+12.09%)
Sep 05, 2023 1.850 1.882 1.740 1.820 39,273 -0.10(-5.21%)
Sep 01, 2023 1.880 2.050 1.570 1.920 397,329 -0.01(-0.52%)
Aug 31, 2023 1.490 2.680 1.484 1.930 6,648,478 +0.47(+32.19%)
Aug 30, 2023 1.500 1.540 1.450 1.460 28,181 -0.05(-3.31%)
Aug 29, 2023 1.440 1.530 1.400 1.510 52,838 +0.08(+5.59%)
Aug 28, 2023 1.810 1.880 1.334 1.430 122,721 -0.38(-20.99%)
Aug 25, 2023 2.040 2.058 1.780 1.810 25,393 -0.25(-12.14%)
Aug 24, 2023 2.265 2.340 2.051 2.060 21,744 -0.27(-11.59%)
Aug 23, 2023 2.540 2.690 2.330 2.330 34,787 -0.22(-8.63%)
Aug 22, 2023 2.580 3.040 2.510 2.550 46,499 -0.01(-0.39%)
Aug 21, 2023 2.710 2.840 2.560 2.560 22,269 -0.21(-7.58%)
Aug 18, 2023 2.800 3.100 2.560 2.770 69,008 +0.11(+4.14%)
Aug 17, 2023 2.710 2.765 2.623 2.660 13,577 +0.07(+2.70%)
Aug 16, 2023 2.690 3.120 2.550 2.590 14,137 -0.21(-7.54%)
Aug 15, 2023 3.170 3.490 2.800 2.801 16,640 -0.43(-13.28%)
Aug 14, 2023 3.240 3.480 3.230 3.230 16,324 +0.05(+1.57%)
Aug 11, 2023 3.330 3.523 3.110 3.180 39,912 -0.17(-5.07%)
Aug 10, 2023 3.270 3.350 3.230 3.350 9,202 +0.10(+3.08%)
Aug 09, 2023 3.000 3.260 3.000 3.250 8,299 +0.17(+5.52%)
Aug 08, 2023 3.050 3.115 2.850 3.080 26,587 +0.17(+5.84%)
Aug 07, 2023 3.070 3.150 2.870 2.910 13,312 -0.17(-5.52%)
Aug 04, 2023 3.270 3.270 3.020 3.080 30,190 -0.16(-4.94%)
Aug 03, 2023 3.560 3.630 3.150 3.240 154,464 -0.21(-6.09%)
Aug 02, 2023 3.540 3.660 3.430 3.450 16,861 -0.12(-3.36%)
Aug 01, 2023 3.700 3.790 3.560 3.570 25,402 -0.15(-4.03%)
Jul 31, 2023 3.720 3.920 3.680 3.720 40,908 +0.01(+0.27%)
Jul 28, 2023 3.670 3.784 3.660 3.710 15,003 +0.06(+1.64%)
Jul 27, 2023 3.710 3.920 3.650 3.650 38,773 -0.07(-1.88%)
Jul 26, 2023 3.750 3.930 3.700 3.720 113,629 +0.01(+0.27%)
Jul 25, 2023 3.930 4.180 3.690 3.710 105,443 -0.34(-8.40%)
Jul 24, 2023 3.720 4.060 3.645 4.050 170,978 +0.44(+12.19%)
Jul 21, 2023 3.610 3.790 3.520 3.610 47,817 +0.01(+0.28%)
Jul 20, 2023 3.720 3.720 3.600 3.600 15,955 -0.06(-1.64%)
Jul 19, 2023 3.640 3.840 3.640 3.660 19,758 -0.11(-2.92%)
Jul 18, 2023 3.760 3.860 3.650 3.770 28,273 -0.02(-0.53%)
Jul 17, 2023 3.990 3.990 3.770 3.790 22,939 -0.16(-4.05%)
Jul 14, 2023 3.860 3.980 3.842 3.950 32,467 +0.10(+2.60%)
Jul 13, 2023 3.790 4.200 3.714 3.850 133,071 +0.04(+1.05%)
Jul 12, 2023 4.210 4.210 3.650 3.810 124,007 -0.48(-11.19%)
Jul 11, 2023 3.490 4.760 3.440 4.290 790,889 +0.79(+22.57%)
Jul 10, 2023 3.570 3.670 3.420 3.500 48,630 -0.14(-3.85%)
Jul 07, 2023 3.710 3.810 3.530 3.640 106,954 -0.24(-6.19%)
Jul 06, 2023 4.640 5.250 3.770 3.880 684,311 -0.55(-12.42%)
Jul 05, 2023 4.370 4.660 4.310 4.430 117,558 +0.05(+1.14%)
Jul 03, 2023 4.350 4.582 4.260 4.380 13,749 +0.01(+0.23%)
Jun 30, 2023 4.180 4.540 4.180 4.370 43,206 +0.23(+5.56%)
Jun 29, 2023 4.190 4.190 4.114 4.140 14,157 -0.05(-1.19%)
Jun 28, 2023 4.240 4.240 4.007 4.190 17,878 +0.01(+0.24%)
Jun 27, 2023 4.180 4.350 4.102 4.180 25,828 +0.01(+0.24%)
Jun 26, 2023 4.239 4.502 4.120 4.170 68,589 -0.13(-3.02%)
Jun 23, 2023 4.320 4.540 4.220 4.300 30,266 -0.11(-2.48%)
Jun 22, 2023 4.260 4.480 4.110 4.410 91,684 +0.21(+4.99%)
Jun 21, 2023 4.300 4.330 4.030 4.200 82,391 -0.10(-2.33%)
Jun 20, 2023 4.130 5.280 3.970 4.300 537,667 +0.20(+4.88%)
Jun 16, 2023 4.110 4.440 3.980 4.100 52,663 -0.21(-4.87%)
Jun 15, 2023 4.330 4.640 4.162 4.310 92,308 +0.03(+0.70%)
May 08, 2023 4.210 4.900 3.933 4.280 824,270 -0.31(-6.75%)
May 05, 2023 3.200 8.180 2.910 4.590 27,441,506 +1.74(+61.05%)
May 04, 2023 3.480 4.270 2.620 2.850 1,549,751 -0.67(-19.03%)
May 03, 2023 3.570 5.900 3.300 3.520 3,151,585 -1.38(-28.16%)
May 02, 2023 2.000 14.00 1.800 4.900 25,290,334 +2.88(+142.57%)
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.