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: ORAAF )

9.100 UNCHANGED
Streaming Delayed Price Updated: 1:48 PM EDT, Jun 5, 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 31, 2024 0 +0.00(+0.00%)
May 30, 2024 9.000 9.000 9.000 9.000 150 -0.40(-4.26%)
May 28, 2024 9.290 9.400 9.290 9.400 3,672 +0.11(+1.18%)
May 21, 2024 9.290 0 +0.71(+8.28%)
May 20, 2024 9.160 9.160 8.100 8.580 3,251 -0.07(-0.81%)
May 17, 2024 8.720 8.890 8.650 8.650 500 +0.19(+2.25%)
May 16, 2024 8.460 8.460 8.460 8.460 135 +0.58(+7.36%)
May 15, 2024 8.061 8.061 7.880 7.880 735 -0.04(-0.51%)
May 14, 2024 7.920 7.920 7.920 7.920 100 -0.00(-0.00%)
May 10, 2024 7.920 0 +0.12(+1.54%)
May 09, 2024 7.800 7.800 7.800 7.800 115 +0.08(+1.04%)
May 07, 2024 7.720 50 +0.31(+4.18%)
Apr 25, 2024 7.410 0 +0.00(+0.00%)
Apr 24, 2024 7.410 7.410 7.410 7.410 881 -0.36(-4.63%)
Apr 23, 2024 7.770 7.770 7.770 7.770 101 +0.05(+0.71%)
Apr 18, 2024 7.715 50 -0.08(-1.09%)
Apr 17, 2024 7.800 7.800 7.800 7.800 100 -0.11(-1.39%)
Apr 16, 2024 7.910 7.910 7.910 7.910 250 -0.30(-3.71%)
Apr 12, 2024 8.215 0 +0.26(+3.28%)
Apr 10, 2024 7.954 0 -0.13(-1.56%)
Apr 08, 2024 8.080 85 -0.22(-2.65%)
Apr 05, 2024 8.300 8.300 8.300 8.300 400 +0.16(+1.93%)
Apr 03, 2024 8.143 1 +0.33(+4.21%)
Apr 02, 2024 7.900 7.900 7.734 7.814 975 +0.16(+2.14%)
Apr 01, 2024 7.660 7.660 7.650 7.650 505 -0.01(-0.17%)
Mar 28, 2024 7.387 7.780 7.387 7.663 2,923 +0.36(+4.97%)
Mar 27, 2024 7.300 7.300 7.300 7.300 2,000 +0.06(+0.83%)
Mar 21, 2024 7.240 92 +0.49(+7.26%)
Mar 15, 2024 6.750 0 -0.27(-3.85%)
Mar 12, 2024 7.020 3 -0.02(-0.28%)
Mar 08, 2024 7.040 25 -0.07(-0.98%)
Mar 07, 2024 6.920 7.110 6.920 7.110 1,439 +0.47(+7.08%)
Mar 04, 2024 6.640 10 +0.19(+2.95%)
Feb 26, 2024 6.450 0 +0.00(+0.00%)
Feb 21, 2024 6.450 3 +0.00(+0.00%)
Feb 16, 2024 6.450 0 +0.15(+2.38%)
Feb 15, 2024 6.300 6.300 6.300 6.300 2,200 +0.00(+0.00%)
Feb 14, 2024 6.300 6.300 6.300 6.300 500 +0.00(+0.00%)
Feb 13, 2024 6.300 6.300 6.300 6.300 2,300 +0.01(+0.16%)
Feb 08, 2024 6.290 0 -0.15(-2.38%)
Feb 07, 2024 6.444 6.444 6.444 6.444 2,000 +0.27(+4.43%)
Feb 05, 2024 6.170 0 -0.33(-5.08%)
Feb 02, 2024 6.500 6.528 6.500 6.500 800 -0.18(-2.69%)
Feb 01, 2024 6.680 6.680 6.680 6.680 363 +0.13(+1.98%)
Jan 30, 2024 6.550 0 -0.04(-0.62%)
Jan 29, 2024 6.710 6.710 6.514 6.591 5,134 +0.03(+0.47%)
Jan 24, 2024 6.560 0 +0.08(+1.23%)
Jan 22, 2024 6.480 0 +0.14(+2.21%)
Jan 18, 2024 6.340 0 -0.26(-3.90%)
Jan 17, 2024 6.597 6.597 6.597 6.597 147 -0.16(-2.40%)
Jan 12, 2024 6.760 130 -0.02(-0.30%)
Jan 09, 2024 6.780 75 -0.11(-1.60%)
Jan 08, 2024 6.848 6.950 6.848 6.890 3,657 +0.02(+0.33%)
Jan 05, 2024 6.940 6.940 6.867 6.867 450 -0.08(-1.19%)
Jan 04, 2024 6.950 6.950 6.950 6.950 100 -0.65(-8.55%)
Jan 02, 2024 7.600 45 +0.54(+7.65%)
Dec 29, 2023 7.060 7.060 7.060 7.060 100 -0.07(-0.96%)
Dec 27, 2023 7.129 0 +0.23(+3.31%)
Dec 26, 2023 6.910 6.910 6.770 6.900 1,525 +0.05(+0.72%)
Dec 20, 2023 6.851 1 -0.23(-3.31%)
Dec 19, 2023 7.160 7.160 7.085 7.085 224 +0.17(+2.39%)
Dec 18, 2023 7.075 7.090 6.920 6.920 6,386 -0.26(-3.62%)
Dec 15, 2023 7.300 7.300 7.180 7.180 538 -0.05(-0.69%)
Dec 14, 2023 7.230 7.230 7.230 7.230 393 +0.04(+0.56%)
Dec 11, 2023 7.190 0 -0.53(-6.85%)
Dec 07, 2023 7.718 18 +0.39(+5.30%)
Dec 01, 2023 7.330 10 +0.30(+4.27%)
Nov 30, 2023 7.030 7.030 7.030 7.030 360 -0.08(-1.13%)
Nov 29, 2023 6.990 7.110 6.990 7.110 1,200 +0.31(+4.56%)
Nov 28, 2023 6.960 6.960 6.800 6.800 8,822 +0.10(+1.49%)
Nov 27, 2023 6.700 6.700 6.700 6.700 100 +0.02(+0.30%)
Nov 16, 2023 6.680 0 +0.00(+0.07%)
Nov 14, 2023 6.675 3,015 +0.17(+2.53%)
Nov 09, 2023 6.510 11,500 -0.09(-1.36%)
Oct 19, 2023 6.600 40 +0.08(+1.23%)
Oct 11, 2023 6.520 0 +0.12(+1.87%)
Oct 10, 2023 6.400 6.400 6.400 6.400 200 +0.74(+13.07%)
Oct 09, 2023 5.660 5.660 5.660 5.660 239 -0.31(-5.16%)
Oct 05, 2023 5.968 75 -0.11(-1.84%)
Oct 04, 2023 6.080 6.080 6.080 6.080 100 -0.23(-3.65%)
Sep 26, 2023 6.310 0 -0.29(-4.45%)
Sep 18, 2023 6.604 0 +0.20(+3.18%)
Sep 15, 2023 6.400 6.400 6.400 6.400 5,000 -0.05(-0.78%)
Sep 08, 2023 6.450 12 -0.25(-3.73%)
Sep 05, 2023 6.700 3 -0.00(-0.03%)
Aug 29, 2023 6.702 0 +0.06(+0.93%)
Aug 28, 2023 6.420 6.640 6.420 6.640 2,256 -0.03(-0.45%)
Aug 23, 2023 6.670 1 +0.46(+7.41%)
Aug 21, 2023 6.210 0 -0.15(-2.36%)
Aug 15, 2023 6.360 5 -0.24(-3.64%)
Aug 11, 2023 6.600 0 -0.16(-2.32%)
Jun 29, 2023 6.756 0 -0.14(-2.08%)
Jun 28, 2023 6.900 6.900 6.900 6.900 166 -0.10(-1.43%)
Jun 16, 2023 7.000 0 -0.07(-1.01%)
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.