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

Bimini Capital Management Inc (OP: BMNM )

0.8500 +0.1000 (+13.33%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 7, 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 (%)
May 29, 2020 0.6500 0.6650 0.6500 0.6600 25,900 +0.01(+1.54%)
May 28, 2020 0.6500 0.6600 0.6250 0.6500 22,227 +0.00(+0.02%)
May 27, 2020 0.6500 0.6500 0.6499 0.6499 1,501 -0.00(-0.02%)
May 26, 2020 0.7750 0.7750 0.6500 0.6500 2,000 +0.03(+4.00%)
May 22, 2020 0.6000 0.7000 0.6000 0.6250 3,000 -0.32(-34.20%)
May 21, 2020 0.9499 0.9499 0.9499 0.9499 100 +0.35(+58.32%)
May 20, 2020 0.6000 0.6000 0.6000 0.6000 194 -0.10(-14.29%)
May 19, 2020 0.7000 0.7000 0.7000 0.7000 1,248 +0.00(+0.00%)
May 18, 2020 0.7500 0.7500 0.7000 0.7000 4,500 +0.05(+7.69%)
May 15, 2020 0.7600 0.9100 0.6000 0.6500 10,300 -0.13(-16.67%)
May 14, 2020 0.7800 0.7800 0.7800 0.7800 1,249 -0.13(-14.29%)
May 13, 2020 0.9100 0.9100 0.9100 0.9100 125 +0.13(+16.67%)
May 11, 2020 0.7800 0.7800 0.7800 0 +0.08(+11.43%)
May 08, 2020 0.7000 0.7000 0.7000 7 +0.00(+0.00%)
May 07, 2020 0.7000 0.7000 0.7000 0.7000 593 -0.15(-17.65%)
May 05, 2020 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
May 01, 2020 0.7500 0.7500 0.7500 0 -0.15(-16.67%)
Apr 30, 2020 0.8500 1.000 0.8000 0.9000 5,894 +0.05(+5.88%)
Apr 29, 2020 0.8500 0.8500 0.8500 0.8500 647 +0.05(+6.25%)
Apr 28, 2020 0.7501 0.8000 0.7501 0.8000 2,926 +0.05(+6.67%)
Apr 27, 2020 0.7500 0.7600 0.7000 0.7500 1,663 +0.05(+7.14%)
Apr 24, 2020 0.7000 0.7000 0.7000 35 +0.00(+0.00%)
Apr 23, 2020 0.7500 0.7500 0.7000 0.7000 2,590 +0.02(+2.94%)
Apr 21, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Apr 20, 2020 0.6800 0.6800 0.6800 1 +0.00(+0.00%)
Apr 17, 2020 0.6600 0.7000 0.6600 0.6800 2,600 +0.08(+13.33%)
Apr 16, 2020 0.5800 0.6000 0.5800 0.6000 332 -0.05(-7.69%)
Apr 15, 2020 0.6000 0.6500 0.6000 0.6500 1,612 -0.01(-1.52%)
Apr 14, 2020 0.7500 0.7500 0.6600 0.6600 11,650 +0.00(+0.00%)
Apr 13, 2020 0.6600 0.6600 0.6600 0.6600 105 -0.04(-5.71%)
Apr 09, 2020 0.7000 0.7500 0.6600 0.7000 5,100 +0.05(+7.69%)
Apr 08, 2020 0.6500 0.7600 0.4500 0.6500 6,156 -0.02(-2.26%)
Apr 07, 2020 0.7000 0.7000 0.6650 0.6650 5,400 -0.02(-2.21%)
Apr 06, 2020 0.5650 0.6800 0.5650 0.6800 4,600 +0.00(+0.00%)
Apr 03, 2020 0.4601 0.6800 0.4601 0.6800 2,500 +0.17(+33.33%)
Apr 02, 2020 0.5200 0.5200 0.3500 0.5100 34,551 -0.17(-25.00%)
Mar 30, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Mar 27, 2020 0.6800 0.6800 0.6800 0.6800 1,000 +0.01(+0.74%)
Mar 26, 2020 0.8000 0.9000 0.6750 0.6750 27,952 -0.02(-3.57%)
Mar 25, 2020 1.000 1.000 0.6500 0.7000 4,529 -0.20(-22.22%)
Mar 24, 2020 0.9000 0.9000 0.9000 51 +0.00(+0.00%)
Mar 23, 2020 0.7500 0.9000 0.6000 0.9000 17,237 +0.16(+21.62%)
Mar 20, 2020 0.7400 0.7400 0.7400 0.7400 400 +0.07(+10.45%)
Mar 18, 2020 0.6700 0.6700 0.6700 0 -0.32(-32.32%)
Mar 17, 2020 0.9900 0.9900 0.9900 0.9900 2,500 +0.01(+1.02%)
Mar 16, 2020 0.9800 0.9800 0.9800 0.9800 500 +0.00(+0.00%)
Mar 13, 2020 0.9800 0.9800 0.9800 0.9800 500 -0.01(-1.01%)
Mar 12, 2020 1.000 1.000 0.9900 0.9900 1,000 -0.11(-10.00%)
Mar 11, 2020 1.160 1.160 1.100 1.100 2,202 -0.05(-4.35%)
Mar 09, 2020 1.150 1.150 1.150 0 -0.20(-14.81%)
Mar 06, 2020 1.350 1.350 1.350 99 +0.00(+0.00%)
Mar 04, 2020 1.350 1.350 1.350 0 +0.00(+0.00%)
Mar 03, 2020 1.350 1.350 1.350 1.350 2,000 -0.04(-2.88%)
Mar 02, 2020 1.280 1.390 1.280 1.390 3,400 -0.01(-0.71%)
Feb 27, 2020 1.400 1.400 1.400 0 +0.04(+3.32%)
Feb 26, 2020 1.360 1.360 1.355 1.355 200 -0.04(-3.21%)
Feb 24, 2020 1.400 1.400 1.400 0 -0.08(-5.41%)
Feb 21, 2020 1.390 1.500 1.360 1.480 14,300 +0.18(+13.85%)
Feb 19, 2020 1.300 1.300 1.300 0 -0.10(-7.14%)
Feb 18, 2020 1.170 1.400 1.170 1.400 1,800 +0.00(+0.00%)
Feb 14, 2020 1.300 1.450 1.300 1.400 10,400 -0.04(-2.78%)
Feb 13, 2020 1.440 1.440 1.440 1.440 353 +0.00(+0.00%)
Feb 12, 2020 1.400 1.450 1.350 1.440 4,800 +0.15(+11.63%)
Feb 11, 2020 1.290 1.290 1.290 50 +0.00(+0.00%)
Feb 07, 2020 1.290 1.290 1.290 0 -0.02(-1.53%)
Feb 06, 2020 1.250 1.340 1.070 1.310 2,916 +0.02(+1.55%)
Feb 04, 2020 1.290 1.290 1.290 0 -0.15(-10.42%)
Jan 31, 2020 1.440 1.440 1.440 0 +0.05(+3.60%)
Jan 30, 2020 1.390 1.390 1.390 1.390 2,200 +0.06(+4.51%)
Jan 27, 2020 1.330 1.330 1.330 0 +0.13(+10.83%)
Jan 24, 2020 1.100 1.200 1.100 1.200 300 -0.12(-9.09%)
Jan 22, 2020 1.320 1.320 1.320 0 +0.20(+17.86%)
Jan 21, 2020 1.120 1.120 1.120 1.120 114 -0.18(-13.85%)
Jan 17, 2020 1.300 1.300 1.300 17 +0.00(+0.00%)
Jan 16, 2020 1.100 1.300 1.100 1.300 1,513 +0.10(+8.33%)
Jan 15, 2020 1.160 1.200 1.160 1.200 2,367 +0.01(+0.84%)
Jan 14, 2020 1.190 1.190 1.190 1.190 1,900 +0.09(+8.17%)
Jan 10, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Jan 08, 2020 1.100 1.100 1.100 0 +0.00(+0.01%)
Jan 07, 2020 1.100 1.100 1.100 1.100 907 -0.07(-5.98%)
Jan 06, 2020 1.170 1.170 1.170 51 +0.00(+0.00%)
Dec 31, 2019 1.170 1.170 1.170 0 -0.05(-4.10%)
Dec 30, 2019 1.220 1.220 1.220 1 +0.00(+0.00%)
Dec 26, 2019 1.220 1.220 1.220 0 +0.07(+6.09%)
Dec 24, 2019 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Dec 23, 2019 1.030 1.150 1.030 1.150 2,434 +0.01(+0.88%)
Dec 20, 2019 1.130 1.140 1.110 1.140 3,000 -0.14(-10.94%)
Dec 19, 2019 1.130 1.280 1.130 1.280 9,043 +0.08(+6.67%)
Dec 18, 2019 1.190 1.200 1.150 1.200 6,300 +0.05(+4.35%)
Dec 17, 2019 1.070 1.150 1.030 1.150 4,476 +0.00(+0.00%)
Dec 16, 2019 1.080 1.150 1.080 1.150 2,012 +0.00(+0.00%)
Dec 13, 2019 1.040 1.210 1.040 1.150 2,200 +0.00(+0.00%)
Dec 12, 2019 1.150 1.150 1.090 1.150 6,877 -0.07(-5.74%)
Dec 11, 2019 1.200 1.220 1.175 1.220 5,312 +0.02(+1.67%)
Dec 10, 2019 1.200 1.200 1.150 1.200 7,963 +0.00(+0.00%)
Dec 09, 2019 1.080 1.240 1.040 1.200 5,349 +0.04(+3.45%)
Dec 06, 2019 1.125 1.180 1.050 1.160 7,600 +0.01(+0.87%)
Dec 05, 2019 1.100 1.160 1.050 1.150 5,062 -0.08(-6.50%)
Dec 03, 2019 1.230 1.230 1.230 0 +0.13(+11.82%)
Dec 02, 2019 1.280 1.295 1.100 1.100 8,627 -0.10(-8.33%)
Nov 29, 2019 1.200 1.200 1.200 1.200 1,300 +0.07(+6.19%)
Nov 27, 2019 1.110 1.130 1.110 1.130 1,100 -0.12(-9.60%)
Nov 26, 2019 1.190 1.250 1.150 1.250 6,919 +0.06(+5.04%)
Nov 25, 2019 1.170 1.190 1.170 1.190 1,000 +0.09(+8.18%)
Nov 22, 2019 1.100 1.150 1.050 1.100 1,200 -0.10(-8.33%)
Nov 21, 2019 1.200 1.200 1.200 1.200 1,822 +0.05(+4.35%)
Nov 20, 2019 1.115 1.150 1.040 1.150 2,275 +0.02(+1.77%)
Nov 19, 2019 1.060 1.130 1.060 1.130 3,092 -0.02(-1.74%)
Nov 18, 2019 1.120 1.150 1.100 1.150 655 +0.00(+0.00%)
Nov 15, 2019 1.130 1.150 1.050 1.150 8,300 -0.03(-2.54%)
Nov 14, 2019 1.090 1.180 1.090 1.180 600 +0.03(+2.61%)
Nov 13, 2019 1.120 1.150 1.080 1.150 17,711 -0.05(-4.17%)
Nov 12, 2019 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Nov 11, 2019 1.280 1.280 1.200 1.200 2,096 +0.00(+0.00%)
Nov 08, 2019 1.200 1.200 1.200 1.200 500 +0.00(+0.00%)
Nov 07, 2019 1.200 1.200 1.200 1.200 165 -0.09(-6.98%)
Nov 06, 2019 1.290 1.290 1.290 1.290 500 -0.01(-0.77%)
Nov 05, 2019 1.200 1.300 1.200 1.300 15,405 +0.18(+16.07%)
Nov 04, 2019 1.120 1.120 1.120 1.120 397 +0.00(+0.00%)
Oct 28, 2019 1.120 1.120 1.120 0 +0.07(+6.67%)
Oct 25, 2019 1.130 1.130 1.040 1.050 6,900 +0.10(+10.28%)
Oct 24, 2019 1.360 1.360 0.9521 0.9521 7,856 -0.41(-29.99%)
Oct 17, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 15, 2019 1.360 1.360 1.360 0 +0.00(+0.00%)
Oct 14, 2019 1.360 1.360 1.360 1.360 1,500 -0.04(-2.86%)
Oct 07, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 03, 2019 1.400 1.400 1.400 0 +0.04(+2.94%)
Oct 01, 2019 1.360 1.360 1.360 0 -0.07(-4.90%)
Sep 30, 2019 1.430 1.430 1.430 1.430 1,262 +0.00(+0.00%)
Sep 27, 2019 1.360 1.430 1.360 1.430 1,500 -0.06(-4.03%)
Sep 26, 2019 1.410 1.490 1.410 1.490 1,327 +0.14(+10.37%)
Sep 24, 2019 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 23, 2019 1.300 1.350 1.300 1.350 679 -0.05(-3.57%)
Sep 19, 2019 1.400 1.400 1.400 0 -0.01(-0.88%)
Sep 18, 2019 1.413 1.413 1.413 35 +0.00(+0.00%)
Sep 17, 2019 1.413 1.413 1.413 1.413 322 -0.04(-2.59%)
Sep 13, 2019 1.450 1.450 1.450 0 +0.05(+3.57%)
Sep 12, 2019 1.400 1.400 1.400 1.400 158 -0.09(-6.04%)
Sep 11, 2019 1.490 1.490 1.490 1.490 2,219 +0.09(+6.43%)
Sep 10, 2019 1.400 1.400 1.400 1.400 352 -0.09(-6.04%)
Sep 06, 2019 1.490 1.490 1.490 0 +0.03(+2.05%)
Sep 05, 2019 1.480 1.480 1.460 1.460 1,952 -0.04(-2.67%)
Sep 03, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 29, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Aug 28, 2019 1.520 1.520 1.500 1.500 955 -0.20(-11.76%)
Aug 23, 2019 1.700 1.700 1.700 0 -0.04(-2.30%)
Aug 22, 2019 1.740 1.740 1.740 1.740 418 -0.11(-5.95%)
Aug 13, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 07, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 06, 2019 1.850 1.850 1.850 1.850 503 -0.05(-2.63%)
Aug 05, 2019 1.900 1.900 1.900 1.900 264 +0.05(+2.70%)
Aug 02, 2019 1.700 1.850 1.700 1.850 500 +0.07(+3.93%)
Aug 01, 2019 1.780 1.780 1.780 1.780 335 -0.07(-3.78%)
Jul 31, 2019 1.850 1.850 1.760 1.850 6,336 -0.05(-2.63%)
Jul 30, 2019 1.900 1.900 1.900 1.900 200 +0.08(+4.40%)
Jul 29, 2019 1.800 1.820 1.700 1.820 2,864 +0.10(+5.81%)
Jul 26, 2019 1.520 1.760 1.520 1.720 900 +0.02(+1.18%)
Jul 25, 2019 1.700 1.700 1.700 1.700 1,000 -0.06(-3.41%)
Jul 24, 2019 1.650 1.760 1.650 1.760 200 +0.11(+6.67%)
Jul 23, 2019 1.600 1.650 1.600 1.650 10,300 +0.05(+3.12%)
Jul 22, 2019 1.625 1.625 1.600 1.600 6,303 -0.05(-3.03%)
Jul 19, 2019 1.650 1.650 1.650 1.650 500 +0.10(+6.45%)
Jul 18, 2019 1.510 1.600 1.505 1.550 6,000 +0.05(+3.33%)
Jul 16, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Jul 15, 2019 1.450 1.500 1.450 1.500 5,367 +0.06(+4.17%)
Jul 12, 2019 1.508 1.510 1.435 1.440 8,600 -0.01(-0.69%)
Jul 11, 2019 1.500 1.500 1.400 1.450 13,910 -0.06(-3.97%)
Jul 10, 2019 1.520 1.520 1.500 1.510 10,407 +0.00(+0.00%)
Jul 09, 2019 1.573 1.573 1.510 1.510 12,284 -0.09(-5.63%)
Jul 08, 2019 1.600 1.600 1.600 1.600 346 -0.05(-3.03%)
Jul 05, 2019 1.670 1.670 1.600 1.650 8,600 -0.02(-1.20%)
Jul 03, 2019 1.880 1.880 1.670 1.670 6,300 -0.23(-12.11%)
Jul 01, 2019 1.900 1.900 1.900 0 -0.06(-3.06%)
Jun 28, 2019 1.910 1.970 1.910 1.960 2,200 +0.02(+1.03%)
Jun 27, 2019 1.940 1.940 1.940 198 +0.00(+0.00%)
Jun 26, 2019 1.930 1.970 1.900 1.940 7,655 +0.02(+1.04%)
Jun 25, 2019 1.920 1.920 1.880 1.920 3,351 +0.00(+0.00%)
Jun 24, 2019 1.890 1.920 1.890 1.920 11,242 +0.03(+1.59%)
Jun 21, 2019 1.920 1.920 1.890 1.890 13,400 -0.03(-1.56%)
Jun 20, 2019 1.880 1.940 1.880 1.920 20,829 +0.03(+1.59%)
Jun 19, 2019 1.890 1.890 1.890 99 +0.00(+0.00%)
Jun 18, 2019 1.900 1.900 1.890 1.890 9,094 +0.01(+0.40%)
Jun 17, 2019 1.890 1.890 1.883 1.883 1,205 -0.02(-0.92%)
Jun 14, 2019 1.890 1.920 1.890 1.900 7,900 +0.02(+1.06%)
Jun 13, 2019 1.890 1.900 1.880 1.880 86,698 -0.01(-0.53%)
Jun 12, 2019 1.905 1.905 1.890 1.890 1,935 -0.03(-1.56%)
Jun 11, 2019 1.880 1.920 1.870 1.920 740 +0.05(+2.67%)
Jun 10, 2019 1.900 1.900 1.860 1.870 5,401 -0.03(-1.58%)
Jun 07, 2019 1.920 1.920 1.900 1.900 1,200 +0.01(+0.53%)
Jun 06, 2019 1.900 1.920 1.890 1.890 33,824 -0.01(-0.53%)
Jun 05, 2019 1.930 1.930 1.900 1.900 20,299 -0.03(-1.55%)
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.