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

Abby Inc (OP: ABBY )

N/A UNCHANGED
Last Price Updated: 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 31, 2018 0.0040 0.0052 0.0040 0.0040 74,000 -0.00(-25.93%)
May 29, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 23, 2018 0.0054 0.0054 0.0054 0 +0.00(+0.00%)
May 22, 2018 0.0040 0.0054 0.0040 0.0054 287,698 +0.00(+0.00%)
May 21, 2018 0.0057 0.0057 0.0054 0.0054 3,000 -0.00(-5.26%)
May 18, 2018 0.0058 0.0058 0.0040 0.0057 166,300 -0.00(-5.00%)
May 16, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 14, 2018 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
May 11, 2018 0.0063 0.0063 0.0063 0.0063 5,000 +0.00(+12.50%)
May 10, 2018 0.0060 0.0060 0.0050 0.0056 78,174 -0.00(-10.83%)
May 09, 2018 0.0045 0.0065 0.0033 0.0063 607,000 -0.00(-7.65%)
May 08, 2018 0.0069 0.0069 0.0052 0.0068 15,250 -0.00(-2.86%)
May 07, 2018 0.0058 0.0070 0.0058 0.0070 31,999 +0.00(+7.69%)
May 04, 2018 0.0070 0.0070 0.0048 0.0065 2,304,274 -0.00(-7.14%)
May 03, 2018 0.0054 0.0070 0.0052 0.0070 5,491,756 +0.00(+27.27%)
May 01, 2018 0.0055 0.0055 0.0055 9 +0.00(+0.00%)
Apr 30, 2018 0.0055 0.0055 0.0055 0.0055 2,500 +0.00(+0.00%)
Apr 27, 2018 0.0045 0.0055 0.0040 0.0055 50,300 +0.00(+0.00%)
Apr 26, 2018 0.0055 0.0055 0.0045 0.0055 46,000 +0.00(+0.00%)
Apr 23, 2018 0.0055 0.0055 0.0055 0 +0.00(+19.57%)
Apr 19, 2018 0.0046 0.0046 0.0046 0 -0.00(-6.12%)
Apr 18, 2018 0.0047 0.0049 0.0032 0.0049 812,964 +0.00(+6.06%)
Apr 17, 2018 0.0039 0.0047 0.0039 0.0046 100,005 -0.00(-1.70%)
Apr 16, 2018 0.0047 0.0047 0.0047 0.0047 20,150 -0.00(-4.08%)
Apr 13, 2018 0.0043 0.0049 0.0043 0.0049 100,000 +0.00(+8.89%)
Apr 12, 2018 0.0050 0.0050 0.0040 0.0045 535,000 -0.00(-10.00%)
Apr 11, 2018 0.0065 0.0065 0.0050 0.0050 18,665 -0.00(-9.09%)
Apr 10, 2018 0.0055 0.0057 0.0036 0.0055 229,700 +0.00(+0.00%)
Apr 09, 2018 0.0055 0.0055 0.0040 0.0055 26,434 +0.00(+10.00%)
Apr 06, 2018 0.0033 0.0053 0.0033 0.0050 79,754 -0.00(-7.06%)
Apr 03, 2018 0.0054 0.0054 0.0054 50 -0.00(-2.18%)
Apr 02, 2018 0.0045 0.0055 0.0045 0.0055 245,000 +0.00(+13.40%)
Mar 28, 2018 0.0049 0.0049 0.0049 0 -0.00(-3.00%)
Mar 27, 2018 0.0043 0.0050 0.0043 0.0050 20,250 +0.00(+0.00%)
Mar 26, 2018 0.0055 0.0056 0.0035 0.0050 1,055,300 -0.00(-7.41%)
Mar 23, 2018 0.0045 0.0054 0.0044 0.0054 90,100 +0.00(+20.00%)
Mar 22, 2018 0.0048 0.0048 0.0045 0.0045 61,566 +0.00(+0.00%)
Mar 21, 2018 0.0032 0.0048 0.0032 0.0045 30,800 +0.00(+9.76%)
Mar 20, 2018 0.0046 0.0046 0.0041 0.0041 463,010 -0.00(-6.82%)
Mar 19, 2018 0.0038 0.0052 0.0030 0.0044 1,203,300 +0.00(+15.79%)
Mar 16, 2018 0.0038 0.0038 0.0038 0.0038 36,000 +0.00(+2.15%)
Mar 15, 2018 0.0038 0.0038 0.0030 0.0037 35,000 -0.00(-2.11%)
Mar 14, 2018 0.0038 0.0038 0.0038 0.0038 100 +0.00(+2.70%)
Mar 13, 2018 0.0028 0.0037 0.0028 0.0037 39,964 +0.00(+0.00%)
Mar 12, 2018 0.0037 0.0037 0.0037 0.0037 28,700 +0.00(+0.00%)
Mar 09, 2018 0.0037 0.0037 0.0037 0.0037 20,000 +0.00(+5.71%)
Mar 08, 2018 0.0037 0.0037 0.0035 0.0035 228,036 -0.00(-6.91%)
Mar 07, 2018 0.0030 0.0038 0.0030 0.0038 888,200 +0.00(+13.94%)
Mar 05, 2018 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Mar 02, 2018 0.0027 0.0033 0.0027 0.0033 79,600 +0.00(+22.22%)
Mar 01, 2018 0.0038 0.0038 0.0027 0.0027 251,090 -0.00(-18.18%)
Feb 28, 2018 0.0033 0.0038 0.0033 0.0033 595,000 +0.00(+10.00%)
Feb 27, 2018 0.0029 0.0033 0.0027 0.0030 280,300 -0.00(-18.92%)
Feb 23, 2018 0.0037 0.0037 0.0037 33 -0.00(-2.63%)
Feb 20, 2018 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Feb 16, 2018 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Feb 14, 2018 0.0040 0.0040 0.0040 0 -0.00(-4.53%)
Feb 09, 2018 0.0042 0.0042 0.0042 0 -0.00(-17.84%)
Feb 08, 2018 0.0051 0.0051 0.0051 0.0051 4,000 +0.00(+6.25%)
Feb 07, 2018 0.0040 0.0048 0.0040 0.0048 14,999 -0.00(-8.92%)
Feb 06, 2018 0.0035 0.0053 0.0032 0.0053 172,022 +0.00(+50.57%)
Feb 05, 2018 0.0048 0.0048 0.0035 0.0035 402,122 -0.00(-28.57%)
Feb 02, 2018 0.0060 0.0060 0.0032 0.0049 436,129 -0.00(-9.59%)
Feb 01, 2018 0.0059 0.0060 0.0047 0.0054 461,091 -0.00(-8.75%)
Jan 31, 2018 0.0051 0.0065 0.0035 0.0059 3,757,162 +0.00(+6.07%)
Jan 30, 2018 0.0032 0.0056 0.0030 0.0056 2,753,456 +0.00(+69.70%)
Jan 29, 2018 0.0034 0.0034 0.0022 0.0033 583,000 -0.00(-2.94%)
Jan 26, 2018 0.0030 0.0034 0.0030 0.0034 140,000 +0.00(+0.00%)
Jan 23, 2018 0.0034 0.0034 0.0034 12 +0.00(+0.00%)
Jan 22, 2018 0.0025 0.0034 0.0022 0.0034 236,577 +0.00(+0.00%)
Jan 19, 2018 0.0034 0.0034 0.0034 0.0034 180 +0.00(+0.00%)
Jan 18, 2018 0.0034 0.0034 0.0034 0.0034 100 +0.00(+0.00%)
Jan 16, 2018 0.0034 0.0034 0.0034 0 -0.00(-2.86%)
Jan 11, 2018 0.0035 0.0035 0.0035 0 +0.00(+7.69%)
Jan 10, 2018 0.0035 0.0040 0.0032 0.0032 111,100 -0.00(-7.14%)
Jan 05, 2018 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Jan 04, 2018 0.0045 0.0045 0.0022 0.0035 175,767 -0.00(-16.27%)
Jan 03, 2018 0.0022 0.0042 0.0022 0.0042 144,906 +0.00(+34.84%)
Jan 02, 2018 0.0030 0.0031 0.0022 0.0031 1,038,910 +0.00(+6.90%)
Dec 29, 2017 0.0029 0.0029 0.0029 0 -0.00(-14.71%)
Dec 28, 2017 0.0021 0.0034 0.0021 0.0034 21,700 -0.00(-2.86%)
Dec 27, 2017 0.0027 0.0035 0.0024 0.0035 790,142 -0.00(-10.26%)
Dec 21, 2017 0.0039 0.0039 0.0039 0 -0.00(-2.50%)
Dec 19, 2017 0.0040 0.0040 0.0040 100 +0.00(+24.22%)
Dec 18, 2017 0.0029 0.0040 0.0024 0.0032 238,083 -0.00(-21.46%)
Dec 15, 2017 0.0041 0.0049 0.0031 0.0041 1,816,774 +0.00(+5.13%)
Dec 14, 2017 0.0033 0.0044 0.0022 0.0039 511,967 +0.00(+40.29%)
Dec 13, 2017 0.0036 0.0044 0.0020 0.0028 1,853,091 -0.00(-24.86%)
Dec 12, 2017 0.0022 0.0037 0.0022 0.0037 110,000 -0.00(-7.50%)
Dec 11, 2017 0.0026 0.0040 0.0026 0.0040 55,006 -0.00(-9.09%)
Dec 07, 2017 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Dec 06, 2017 0.0034 0.0044 0.0023 0.0044 30,000 +0.00(+0.00%)
Dec 04, 2017 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Dec 01, 2017 0.0045 0.0045 0.0040 0.0045 181,154 +0.00(+0.00%)
Nov 30, 2017 0.0028 0.0045 0.0026 0.0045 2,143,585 +0.00(+21.62%)
Nov 29, 2017 0.0032 0.0037 0.0032 0.0037 10,124 -0.00(-2.63%)
Nov 28, 2017 0.0030 0.0038 0.0030 0.0038 409,250 -0.00(-2.56%)
Nov 27, 2017 0.0033 0.0039 0.0032 0.0039 161,666 -0.00(-2.50%)
Nov 24, 2017 0.0042 0.0042 0.0040 0.0040 219,772 -0.00(-4.76%)
Nov 21, 2017 0.0035 0.0042 0.0035 0.0042 128,449 +0.00(+0.00%)
Nov 20, 2017 0.0033 0.0042 0.0033 0.0042 127,785 +0.00(+20.00%)
Nov 17, 2017 0.0042 0.0042 0.0035 0.0035 278,594 -0.00(-7.89%)
Nov 16, 2017 0.0030 0.0040 0.0030 0.0038 187,262 -0.00(-9.52%)
Nov 15, 2017 0.0033 0.0042 0.0033 0.0042 428,905 -0.00(-6.67%)
Nov 13, 2017 0.0045 0.0045 0.0045 0 -0.00(-6.25%)
Nov 10, 2017 0.0048 0.0048 0.0048 0.0048 1,002 +0.00(+0.00%)
Nov 09, 2017 0.0048 0.0048 0.0046 0.0048 91,665 +0.00(+2.13%)
Nov 08, 2017 0.0043 0.0048 0.0036 0.0047 54,000 -0.00(-6.00%)
Nov 07, 2017 0.0043 0.0050 0.0043 0.0050 19,700 +0.00(+16.28%)
Nov 03, 2017 0.0043 0.0043 0.0043 0 +0.00(+2.38%)
Nov 02, 2017 0.0046 0.0048 0.0036 0.0042 2,783,872 -0.00(-9.68%)
Nov 01, 2017 0.0047 0.0049 0.0046 0.0046 82,732 -0.00(-4.12%)
Oct 31, 2017 0.0044 0.0049 0.0044 0.0049 379,514 +0.00(+5.43%)
Oct 30, 2017 0.0050 0.0063 0.0045 0.0046 1,095,486 -0.00(-8.00%)
Oct 27, 2017 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Oct 26, 2017 0.0058 0.0058 0.0042 0.0050 1,583,794 -0.00(-13.79%)
Oct 25, 2017 0.0054 0.0060 0.0040 0.0058 1,240,112 -0.00(-3.33%)
Oct 24, 2017 0.0060 0.0068 0.0060 0.0060 114,000 -0.00(-13.04%)
Oct 20, 2017 0.0069 0.0069 0.0069 0 -0.00(-4.17%)
Oct 19, 2017 0.0064 0.0072 0.0064 0.0072 649,107 +0.00(+12.50%)
Oct 18, 2017 0.0064 0.0064 0.0064 0.0064 62,500 +0.00(+0.16%)
Oct 17, 2017 0.0056 0.0064 0.0050 0.0064 1,371,462 -0.00(-12.47%)
Oct 16, 2017 0.0065 0.0073 0.0056 0.0073 29,999 -0.00(-1.35%)
Oct 13, 2017 0.0060 0.0075 0.0053 0.0074 1,191,868 -0.00(-5.13%)
Oct 12, 2017 0.0052 0.0078 0.0052 0.0078 140,024 -0.00(-1.27%)
Oct 11, 2017 0.0065 0.0079 0.0055 0.0079 195,000 +0.00(+0.00%)
Oct 10, 2017 0.0070 0.0080 0.0070 0.0079 255,525 +0.00(+1.94%)
Oct 09, 2017 0.0070 0.0077 0.0070 0.0077 82,200 -0.00(-3.13%)
Oct 06, 2017 0.0080 0.0080 0.0065 0.0080 196,200 -0.00(-4.76%)
Oct 05, 2017 0.0079 0.0092 0.0067 0.0084 650,032 +0.00(+12.00%)
Oct 04, 2017 0.0075 0.0075 0.0070 0.0075 139,922 -0.00(-3.85%)
Oct 03, 2017 0.0072 0.0078 0.0072 0.0078 2,100 -0.00(-6.25%)
Oct 02, 2017 0.0083 0.0089 0.0065 0.0083 292,550 -0.00(-10.54%)
Sep 29, 2017 0.0069 0.0093 0.0060 0.0093 513,269 +0.00(+34.78%)
Sep 28, 2017 0.0068 0.0070 0.0063 0.0069 240,631 -0.00(-18.82%)
Sep 27, 2017 0.0092 0.0092 0.0066 0.0085 675,234 +0.00(+3.66%)
Sep 26, 2017 0.0075 0.0099 0.0070 0.0082 644,000 -0.00(-13.68%)
Sep 25, 2017 0.0065 0.0110 0.0060 0.0095 1,829,379 +0.00(+43.94%)
Sep 22, 2017 0.0065 0.0066 0.0052 0.0066 209,972 +0.00(+1.54%)
Sep 21, 2017 0.0064 0.0070 0.0052 0.0065 1,197,409 -0.00(-7.14%)
Sep 19, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 18, 2017 0.0062 0.0070 0.0053 0.0070 130,000 +0.00(+7.69%)
Sep 15, 2017 0.0059 0.0073 0.0057 0.0065 177,123 +0.00(+10.17%)
Sep 14, 2017 0.0060 0.0073 0.0050 0.0059 470,700 -0.00(-25.32%)
Sep 13, 2017 0.0081 0.0082 0.0070 0.0079 439,262 -0.00(-3.66%)
Sep 12, 2017 0.0088 0.0092 0.0060 0.0082 2,738,950 +0.00(+2.50%)
Sep 11, 2017 0.0067 0.0088 0.0060 0.0080 1,608,540 +0.00(+15.94%)
Sep 08, 2017 0.0062 0.0070 0.0041 0.0069 4,008,785 +0.00(+1.47%)
Sep 07, 2017 0.0050 0.0080 0.0045 0.0068 8,263,055 +0.00(+23.64%)
Sep 06, 2017 0.0035 0.0060 0.0035 0.0055 5,862,957 +0.00(+61.76%)
Aug 31, 2017 0.0034 0.0034 0.0034 0 -0.00(-8.11%)
Aug 30, 2017 0.0037 0.0037 0.0024 0.0037 210,000 +0.00(+5.71%)
Aug 29, 2017 0.0031 0.0035 0.0031 0.0035 140,018 +0.00(+1.16%)
Aug 25, 2017 0.0035 0.0035 0.0035 0 +0.00(+11.61%)
Aug 24, 2017 0.0024 0.0032 0.0024 0.0031 317,267 +0.00(+10.71%)
Aug 23, 2017 0.0039 0.0039 0.0020 0.0028 1,271,527 -0.00(-28.21%)
Aug 22, 2017 0.0034 0.0039 0.0032 0.0039 189,351 +0.00(+14.71%)
Aug 21, 2017 0.0034 0.0036 0.0034 0.0034 339,033 +0.00(+0.00%)
Aug 18, 2017 0.0031 0.0038 0.0027 0.0034 3,413,260 +0.00(+3.03%)
Aug 17, 2017 0.0031 0.0033 0.0029 0.0033 1,110,718 +0.00(+6.45%)
Aug 16, 2017 0.0028 0.0031 0.0025 0.0031 163,000 +0.00(+0.00%)
Aug 15, 2017 0.0024 0.0031 0.0020 0.0031 1,918,037 +0.00(+0.00%)
Aug 14, 2017 0.0023 0.0031 0.0023 0.0031 341,796 +0.00(+24.00%)
Aug 11, 2017 0.0027 0.0027 0.0025 0.0025 306,500 -0.00(-16.67%)
Aug 10, 2017 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Aug 09, 2017 0.0021 0.0030 0.0021 0.0030 60,013 +0.00(+0.00%)
Aug 08, 2017 0.0021 0.0030 0.0021 0.0030 18,000 +0.00(+3.45%)
Aug 07, 2017 0.0026 0.0029 0.0026 0.0029 400 -0.00(-0.34%)
Aug 04, 2017 0.0025 0.0030 0.0025 0.0029 15,755 -0.00(-3.00%)
Aug 03, 2017 0.0025 0.0030 0.0025 0.0030 67,900 -0.00(-6.25%)
Aug 02, 2017 0.0027 0.0032 0.0024 0.0032 222,000 +0.00(+6.67%)
Aug 01, 2017 0.0027 0.0030 0.0027 0.0030 193,030 -0.00(-6.25%)
Jul 28, 2017 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jul 26, 2017 0.0032 0.0032 0.0032 0 +0.00(+3.23%)
Jul 21, 2017 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Jul 20, 2017 0.0032 0.0032 0.0023 0.0030 383,870 +0.00(+3.45%)
Jul 19, 2017 0.0029 0.0029 0.0029 0.0029 50,001 +0.00(+0.00%)
Jul 18, 2017 0.0023 0.0029 0.0023 0.0029 100,000 +0.00(+0.00%)
Jul 17, 2017 0.0033 0.0033 0.0025 0.0029 240,900 +0.00(+16.00%)
Jul 14, 2017 0.0025 0.0025 0.0025 0.0025 210,000 -0.00(-24.24%)
Jul 13, 2017 0.0029 0.0033 0.0026 0.0033 345,000 +0.00(+17.86%)
Jul 12, 2017 0.0028 0.0028 0.0028 0.0028 109,900 +0.00(+0.00%)
Jul 10, 2017 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jul 07, 2017 0.0027 0.0028 0.0022 0.0028 1,384,661 -0.00(-15.15%)
Jul 06, 2017 0.0033 0.0033 0.0033 0.0033 10,000 -0.00(-5.71%)
Jul 05, 2017 0.0033 0.0035 0.0033 0.0035 119,596 +0.00(+1.10%)
Jul 03, 2017 0.0030 0.0035 0.0030 0.0035 70,900 -0.00(-3.83%)
Jun 30, 2017 0.0036 0.0027 0.0036 660,000 +0.00(+2.62%)
Jun 29, 2017 0.0040 0.0040 0.0032 0.0035 529,896 -0.00(-18.98%)
Jun 28, 2017 0.0031 0.0050 0.0030 0.0043 5,158,563 +0.00(+31.21%)
Jun 27, 2017 0.0031 0.0035 0.0031 0.0033 410,000 -0.00(-5.71%)
Jun 26, 2017 0.0031 0.0035 0.0031 0.0035 80,000 -0.00(-2.78%)
Jun 23, 2017 0.0037 0.0037 0.0030 0.0036 224,173 -0.00(-2.70%)
Jun 22, 2017 0.0037 0.0037 0.0037 0.0037 27,033 +0.00(+0.00%)
Jun 21, 2017 0.0038 0.0038 0.0037 0.0037 40,100 -0.00(-2.63%)
Jun 20, 2017 0.0036 0.0038 0.0030 0.0038 129,460 +0.00(+0.00%)
Jun 15, 2017 0.0038 0.0038 0.0038 0 +0.00(+2.70%)
Jun 14, 2017 0.0030 0.0037 0.0030 0.0037 134,900 -0.00(-2.63%)
Jun 13, 2017 0.0029 0.0038 0.0029 0.0038 119,950 +0.00(+8.57%)
Jun 12, 2017 0.0035 0.0035 0.0035 0.0035 30,800 -0.00(-5.41%)
Jun 09, 2017 0.0036 0.0038 0.0030 0.0037 231,500 -0.00(-2.63%)
Jun 08, 2017 0.0033 0.0038 0.0030 0.0038 210,849 +0.00(+2.70%)
Jun 07, 2017 0.0032 0.0039 0.0032 0.0037 134,719 -0.00(-1.04%)
Jun 06, 2017 0.0030 0.0039 0.0030 0.0037 145,000 -0.00(-4.13%)
Jun 05, 2017 0.0031 0.0039 0.0031 0.0039 24,819 +0.00(+0.00%)
Jun 02, 2017 0.0035 0.0045 0.0028 0.0039 2,273,573 +0.00(+4.00%)
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.