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: FLWBF )

0.1400 -0.0056 (-3.85%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 31, 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 23, 2023 0.3023 0 -0.04(-11.71%)
May 19, 2023 0.3424 0 +0.00(+0.71%)
May 18, 2023 0.3400 0.3400 0.3400 0.3400 700 +0.07(+25.83%)
May 17, 2023 0.2702 0.2702 0.2702 0.2702 982 -0.07(-20.53%)
May 16, 2023 0.3500 0.3500 0.3400 0.3400 10,489 -0.01(-2.86%)
May 15, 2023 0.3350 0.3500 0.3350 0.3500 9,859 +0.05(+18.04%)
May 11, 2023 0.2965 145 -0.04(-12.49%)
May 10, 2023 0.3477 0.3477 0.3349 0.3388 2,360 -0.02(-5.44%)
May 08, 2023 0.3583 0 +0.04(+13.14%)
May 03, 2023 0.3167 0 +0.05(+20.51%)
Apr 27, 2023 0.2628 0 -0.00(-1.54%)
Apr 24, 2023 0.2669 0 +0.00(+0.00%)
Apr 21, 2023 0.2896 0.2900 0.2669 0.2669 17,500 -0.04(-12.12%)
Apr 19, 2023 0.3037 0 +0.02(+5.31%)
Apr 17, 2023 0.2884 0 -0.03(-9.99%)
Apr 05, 2023 0.3204 0 -0.07(-18.97%)
Mar 21, 2023 0.3954 0 -0.04(-9.60%)
Mar 20, 2023 0.4374 0.4374 0.4374 0.4374 137 +0.01(+2.22%)
Mar 17, 2023 0.4179 0.4279 0.4153 0.4279 2,360 +0.09(+26.82%)
Mar 16, 2023 0.3780 0.3780 0.3374 0.3374 3,500 -0.06(-15.65%)
Mar 14, 2023 0.4000 0 -0.07(-15.79%)
Mar 06, 2023 0.4750 0 +0.05(+13.10%)
Mar 02, 2023 0.4200 0 -0.11(-20.90%)
Feb 27, 2023 0.5310 0 +0.02(+3.49%)
Feb 08, 2023 0.5131 0 -0.04(-6.71%)
Feb 06, 2023 0.5500 0 +0.00(+0.00%)
Feb 03, 2023 0.5500 0.5500 0.5500 0.5500 1,000 -0.01(-1.79%)
Feb 02, 2023 0.5659 0.5659 0.5600 0.5600 37,700 -0.03(-5.53%)
Feb 01, 2023 0.5928 0.5928 0.5928 0.5928 1,000 -0.04(-6.44%)
Jan 31, 2023 0.6336 0.6336 0.6336 0.6336 8,300 +0.01(+2.19%)
Jan 30, 2023 0.6460 0.6460 0.6200 0.6200 25,015 -0.06(-8.51%)
Jan 27, 2023 0.6921 0.6998 0.6651 0.6777 13,300 +0.02(+2.68%)
Jan 26, 2023 0.5967 0.7103 0.5967 0.6600 24,400 +0.12(+22.13%)
Jan 25, 2023 0.5152 0.5543 0.5152 0.5404 1,800 +0.09(+20.22%)
Jan 24, 2023 0.4495 0.4495 0.4495 0.4495 500 -0.05(-10.23%)
Jan 23, 2023 0.4978 0.5007 0.4978 0.5007 2,500 +0.08(+18.09%)
Jan 20, 2023 0.4219 0.4240 0.4219 0.4240 3,500 +0.10(+32.50%)
Jan 19, 2023 0.2174 0.3200 0.2174 0.3200 24,200 +0.03(+11.93%)
Jan 17, 2023 0.2859 0 -0.00(-1.45%)
Jan 11, 2023 0.2901 0 -0.02(-7.61%)
Jan 10, 2023 0.3140 0.3140 0.3140 0.3140 560 -0.03(-7.94%)
Jan 09, 2023 0.3365 0.3425 0.3365 0.3411 9,673 +0.04(+14.66%)
Jan 06, 2023 0.2493 0.2975 0.2493 0.2975 35,835 +0.08(+33.89%)
Jan 05, 2023 0.2266 0.2266 0.2045 0.2222 49,230 +0.02(+8.34%)
Jan 03, 2023 0.2051 0 +0.07(+57.04%)
Dec 30, 2022 0.1419 0.1575 0.1306 0.1306 16,500 -0.06(-32.82%)
Dec 28, 2022 0.1944 0 -0.02(-8.78%)
Dec 20, 2022 0.2131 0 +0.00(+1.48%)
Dec 19, 2022 0.2295 0.2295 0.2100 0.2100 88,350 -0.02(-6.67%)
Dec 16, 2022 0.2286 0.2424 0.2250 0.2250 14,500 -0.00(-1.53%)
Dec 14, 2022 0.2285 0 +0.00(+0.35%)
Dec 13, 2022 0.2277 0.2277 0.2277 0.2277 500 -0.04(-15.92%)
Dec 12, 2022 0.2708 0.2708 0.2708 0.2708 9,382 -0.02(-5.78%)
Dec 06, 2022 0.2874 0 -0.01(-4.45%)
Dec 05, 2022 0.3008 0.3008 0.3008 0.3008 111,600 -0.01(-2.84%)
Dec 01, 2022 0.3096 0 +0.01(+4.10%)
Nov 29, 2022 0.2974 0 -0.01(-2.43%)
Nov 23, 2022 0.3048 0 -0.01(-3.67%)
Nov 22, 2022 0.3164 0.3164 0.3164 0.3164 2,000 -0.02(-4.61%)
Nov 21, 2022 0.3317 0.3317 0.3317 0.3317 6,890 +0.02(+6.90%)
Nov 17, 2022 0.3103 0 -0.07(-17.47%)
Nov 15, 2022 0.3760 0 +0.01(+1.95%)
Nov 14, 2022 0.3688 0.3688 0.3664 0.3688 1,950 +0.18(+91.58%)
Nov 09, 2022 0.1925 0 +0.03(+20.31%)
Nov 08, 2022 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-6.16%)
Nov 07, 2022 0.1705 0.1705 0.1705 0.1705 500 -0.01(-5.59%)
Nov 02, 2022 0.1806 0 +0.01(+8.08%)
Nov 01, 2022 0.1636 0.1853 0.1320 0.1671 42,931 -0.01(-7.22%)
Oct 25, 2022 0.1801 0 -0.02(-10.66%)
Oct 20, 2022 0.2016 0 -0.00(-1.66%)
Oct 18, 2022 0.2050 0 -0.02(-8.93%)
Oct 12, 2022 0.2251 0 +0.00(+0.27%)
Sep 30, 2022 0.2245 0 -0.12(-34.78%)
Sep 26, 2022 0.3442 0 +0.02(+4.78%)
Sep 22, 2022 0.3285 0 +0.09(+36.82%)
Sep 21, 2022 0.2401 0.2401 0.2401 0.2401 4,267 -0.12(-33.97%)
Sep 19, 2022 0.3636 0 -0.00(-0.38%)
Sep 14, 2022 0.3650 0 -0.10(-20.65%)
Sep 13, 2022 0.4600 0.4600 0.4600 0.4600 2,775 +0.09(+22.76%)
Sep 12, 2022 0.3700 0.3747 0.3700 0.3747 12,600 +0.12(+45.85%)
Sep 08, 2022 0.2569 0 -0.11(-30.15%)
Sep 07, 2022 0.3675 0.3681 0.3675 0.3678 2,500 -0.00(-0.59%)
Sep 06, 2022 0.3700 0.3700 0.3700 0.3700 675 -0.02(-5.68%)
Sep 01, 2022 0.3923 0 +0.00(+1.11%)
Aug 31, 2022 0.3880 0.3880 0.3880 0.3880 6,500 -0.00(-0.51%)
Aug 29, 2022 0.3900 0 -0.01(-2.50%)
Aug 26, 2022 0.4000 0.4000 0.3953 0.4000 2,000 +0.01(+2.72%)
Aug 25, 2022 0.3894 0.3894 0.3894 0.3894 450 -0.00(-0.15%)
Aug 24, 2022 0.3900 0.3900 0.3900 0.3900 10,000 +0.00(+0.00%)
Aug 22, 2022 0.3900 5 +0.00(+0.00%)
Aug 19, 2022 0.3900 0.3900 0.3900 0.3900 502 +0.10(+33.56%)
Aug 17, 2022 0.2920 0 -0.10(-24.74%)
Aug 12, 2022 0.3880 0 -0.07(-15.80%)
Aug 09, 2022 0.4608 0 +0.04(+8.32%)
Aug 05, 2022 0.4254 0 +0.03(+6.35%)
Aug 04, 2022 0.4000 0.4000 0.4000 0.4000 500 +0.07(+20.88%)
Aug 03, 2022 0.3309 0.3309 0.3309 0.3309 3,277 -0.06(-16.23%)
Aug 02, 2022 0.3985 0.4000 0.3950 0.3950 10,500 +0.03(+6.76%)
Jul 29, 2022 0.3700 0 -0.04(-9.09%)
Jul 28, 2022 0.4070 0.4070 0.4070 0.4070 3,500 -0.00(-0.73%)
Jul 22, 2022 0.4100 0 +0.01(+3.33%)
Jul 21, 2022 0.3968 0.3968 0.3968 0.3968 550 -0.04(-8.61%)
Jul 20, 2022 0.5000 0.5000 0.4342 0.4342 9,500 +0.06(+16.47%)
Jul 15, 2022 0.3728 0 -0.00(-0.03%)
Jul 13, 2022 0.3729 0 +0.04(+10.92%)
Jul 12, 2022 0.3362 0.3362 0.3362 0.3362 100 -0.07(-18.00%)
Jul 11, 2022 0.4100 0.4100 0.4100 0.4100 615 +0.06(+17.58%)
Jul 08, 2022 0.3487 0.3487 0.3487 0.3487 2,540 +0.00(+0.63%)
Jul 07, 2022 0.3090 0.3465 0.1787 0.3465 4,392 +0.05(+15.46%)
Jul 06, 2022 0.3001 0.3001 0.3000 0.3001 6,977 -0.03(-9.01%)
Jul 05, 2022 0.3300 0.3400 0.3298 0.3298 6,200 +0.02(+7.53%)
Jun 30, 2022 0.3067 0 +0.01(+2.58%)
Jun 29, 2022 0.3101 0.3101 0.2990 0.2990 4,200 -0.08(-21.32%)
Jun 27, 2022 0.3800 0 +0.01(+2.70%)
Jun 23, 2022 0.3700 0 -0.01(-2.63%)
Jun 21, 2022 0.3800 0 +0.00(+0.00%)
Jun 17, 2022 0.3885 0.3935 0.3800 0.3800 19,000 -0.02(-5.07%)
Jun 14, 2022 0.4003 0 -0.03(-6.65%)
Jun 10, 2022 0.4288 0 -0.11(-20.64%)
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.