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

Gambling.com Group Ltd (NQ: GAMB )

7.730 -0.060 (-0.77%)
Streaming Delayed Price Updated: 4:00 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 31, 2022 8.600 8.600 7.800 8.060 71,729 +0.05(+0.62%)
May 27, 2022 8.570 8.570 7.850 8.010 36,196 -0.19(-2.32%)
May 26, 2022 7.660 8.300 7.660 8.200 22,572 +0.51(+6.63%)
May 25, 2022 7.400 7.880 7.400 7.690 26,799 +0.33(+4.48%)
May 24, 2022 8.010 8.010 7.300 7.360 27,338 -0.68(-8.46%)
May 23, 2022 8.400 8.575 7.870 8.040 44,923 -0.45(-5.30%)
May 20, 2022 8.250 8.500 8.230 8.490 32,250 +0.29(+3.54%)
May 19, 2022 8.060 8.250 8.020 8.200 26,510 +0.14(+1.74%)
May 18, 2022 8.040 8.210 7.780 8.060 14,620 +0.01(+0.12%)
May 17, 2022 8.090 8.250 7.551 8.050 42,643 +0.10(+1.26%)
May 16, 2022 7.890 8.000 7.707 7.950 33,334 +0.06(+0.76%)
May 13, 2022 8.050 8.050 7.500 7.890 39,819 +0.12(+1.54%)
May 12, 2022 7.190 7.890 7.030 7.770 42,934 +0.46(+6.29%)
May 11, 2022 7.690 7.740 7.000 7.310 48,953 -0.22(-2.92%)
May 10, 2022 7.360 7.980 7.220 7.530 52,820 +0.33(+4.58%)
May 09, 2022 7.950 7.950 7.000 7.200 95,285 -0.76(-9.55%)
May 06, 2022 8.130 8.160 7.670 7.960 34,105 -0.19(-2.33%)
May 05, 2022 7.990 8.230 7.960 8.150 23,960 +0.01(+0.12%)
May 04, 2022 7.870 8.480 7.870 8.140 35,843 -0.15(-1.81%)
May 03, 2022 8.250 8.430 7.950 8.290 29,110 -0.04(-0.48%)
May 02, 2022 8.190 8.490 8.130 8.330 31,689 +0.05(+0.60%)
Apr 29, 2022 8.170 8.320 8.160 8.280 20,489 +0.12(+1.47%)
Apr 28, 2022 7.800 8.400 7.650 8.160 47,482 +0.58(+7.65%)
Apr 27, 2022 7.960 8.120 7.530 7.580 18,768 -0.30(-3.81%)
Apr 26, 2022 7.900 7.900 7.520 7.880 37,497 +0.01(+0.13%)
Apr 25, 2022 7.730 7.960 7.400 7.870 66,404 +0.12(+1.55%)
Apr 22, 2022 8.090 8.200 7.740 7.750 20,577 -0.29(-3.61%)
Apr 21, 2022 7.940 8.275 7.850 8.040 68,722 +0.11(+1.39%)
Apr 20, 2022 7.970 8.225 7.740 7.930 34,970 +0.03(+0.38%)
Apr 19, 2022 7.490 7.940 7.490 7.900 24,253 +0.32(+4.22%)
Apr 18, 2022 7.400 8.020 7.390 7.580 70,137 +0.18(+2.43%)
Apr 14, 2022 7.790 7.910 7.350 7.400 208,859 -0.39(-5.01%)
Apr 13, 2022 8.290 9.006 7.710 7.790 158,533 -0.56(-6.71%)
Apr 12, 2022 8.490 8.780 8.140 8.350 24,820 -0.10(-1.18%)
Apr 11, 2022 8.400 8.690 8.250 8.450 31,580 -0.12(-1.40%)
Apr 08, 2022 8.460 8.730 8.150 8.570 65,144 +0.10(+1.18%)
Apr 07, 2022 8.330 8.500 8.020 8.470 50,411 +0.02(+0.24%)
Apr 06, 2022 9.150 9.150 8.331 8.450 82,604 -0.71(-7.75%)
Apr 05, 2022 8.900 9.400 8.900 9.160 47,624 +0.25(+2.81%)
Apr 04, 2022 9.080 9.190 8.780 8.910 23,894 -0.02(-0.22%)
Apr 01, 2022 8.950 9.150 8.793 8.930 35,689 +0.06(+0.68%)
Mar 31, 2022 9.000 9.220 8.800 8.870 42,413 -0.10(-1.11%)
Mar 30, 2022 8.960 9.130 8.910 8.970 14,131 -0.03(-0.33%)
Mar 29, 2022 8.830 9.200 8.830 9.000 95,457 +0.25(+2.86%)
Mar 28, 2022 9.000 9.100 8.660 8.750 34,784 -0.17(-1.91%)
Mar 25, 2022 9.000 9.090 8.750 8.920 32,310 -0.07(-0.78%)
Mar 24, 2022 9.120 9.232 8.510 8.990 58,594 -0.01(-0.11%)
Mar 23, 2022 9.080 9.271 8.900 9.000 48,298 +0.00(+0.00%)
Mar 22, 2022 9.320 9.700 8.940 9.000 36,377 -0.24(-2.60%)
Mar 21, 2022 9.430 9.540 8.990 9.240 45,817 -0.17(-1.81%)
Mar 18, 2022 8.500 9.660 8.500 9.410 95,868 +0.72(+8.29%)
Mar 17, 2022 8.500 8.820 8.390 8.690 58,317 +0.22(+2.60%)
Mar 16, 2022 8.500 8.730 8.230 8.470 90,480 -0.03(-0.35%)
Mar 15, 2022 7.990 8.540 7.990 8.500 42,639 +0.53(+6.65%)
Mar 14, 2022 8.320 8.573 7.860 7.970 106,435 -0.43(-5.12%)
Mar 11, 2022 8.910 8.910 8.350 8.400 74,526 -0.49(-5.51%)
Mar 10, 2022 8.750 8.990 8.450 8.890 179,675 +0.03(+0.34%)
Mar 09, 2022 9.070 9.135 8.500 8.860 158,616 +0.20(+2.31%)
Mar 08, 2022 8.690 9.410 8.470 8.660 127,614 -0.18(-2.04%)
Mar 07, 2022 9.580 9.610 8.680 8.840 128,310 -0.77(-8.01%)
Mar 04, 2022 9.980 10.03 9.329 9.610 43,111 -0.42(-4.19%)
Mar 03, 2022 10.00 10.07 9.540 10.03 53,400 +0.02(+0.20%)
Mar 02, 2022 10.44 10.49 9.950 10.01 44,506 -0.27(-2.63%)
Mar 01, 2022 11.00 11.12 10.17 10.28 50,507 -0.72(-6.55%)
Feb 28, 2022 10.57 11.18 10.27 11.00 91,038 +0.62(+5.97%)
Feb 25, 2022 10.11 10.58 10.07 10.38 31,569 +0.24(+2.37%)
Feb 24, 2022 9.690 10.37 9.400 10.14 80,383 -0.11(-1.07%)
Feb 23, 2022 10.37 10.85 10.06 10.25 54,886 -0.05(-0.49%)
Feb 22, 2022 10.34 10.55 10.06 10.30 36,234 -0.07(-0.68%)
Feb 18, 2022 10.37 0 -0.45(-4.16%)
Feb 17, 2022 11.31 11.33 10.64 10.82 43,433 -0.71(-6.16%)
Feb 16, 2022 11.69 11.72 11.33 11.53 63,636 -0.19(-1.62%)
Feb 15, 2022 12.02 12.11 11.50 11.72 75,768 +0.04(+0.34%)
Feb 14, 2022 11.79 12.07 11.43 11.68 86,111 +0.11(+0.95%)
Feb 11, 2022 11.82 12.46 11.48 11.57 134,613 -0.11(-0.94%)
Feb 10, 2022 12.32 12.96 11.36 11.68 154,086 -0.82(-6.56%)
Feb 09, 2022 11.66 12.50 11.41 12.50 109,052 +1.05(+9.17%)
Feb 08, 2022 11.41 11.65 10.75 11.45 93,101 +0.75(+7.01%)
Feb 07, 2022 10.63 11.20 10.47 10.70 51,203 -0.09(-0.83%)
Feb 04, 2022 9.790 10.98 9.760 10.79 47,224 +1.00(+10.21%)
Feb 03, 2022 10.01 9.780 9.790 27,090 -0.57(-5.50%)
Feb 02, 2022 11.52 11.52 10.14 10.36 72,414 -0.69(-6.24%)
Feb 01, 2022 10.50 11.54 10.49 11.05 98,461 +0.54(+5.14%)
Jan 31, 2022 9.910 10.51 79,685 +0.73(+7.46%)
Jan 28, 2022 9.070 9.940 8.900 9.780 81,156 +0.51(+5.50%)
Jan 27, 2022 10.00 10.14 9.060 9.270 63,944 -0.50(-5.12%)
Jan 26, 2022 9.700 10.28 9.370 9.770 83,830 +0.09(+0.93%)
Jan 25, 2022 9.810 9.895 9.290 9.680 92,961 -0.38(-3.78%)
Jan 24, 2022 10.98 10.98 9.700 10.06 165,363 -1.28(-11.29%)
Jan 21, 2022 10.41 11.42 10.41 11.34 339,189 +0.65(+6.08%)
Jan 20, 2022 9.940 10.80 9.840 10.69 118,503 +0.95(+9.75%)
Jan 19, 2022 9.590 9.990 9.394 9.740 32,774 +0.31(+3.29%)
Jan 18, 2022 9.410 9.960 9.300 9.430 53,647 +0.13(+1.40%)
Jan 14, 2022 9.300 0 -0.25(-2.62%)
Jan 13, 2022 9.980 9.980 9.500 9.550 66,339 -0.55(-5.45%)
Jan 12, 2022 10.12 10.43 10.01 10.10 85,786 -0.02(-0.20%)
Jan 11, 2022 9.280 10.35 9.093 10.12 74,249 +0.91(+9.88%)
Jan 10, 2022 9.240 9.260 8.790 9.210 89,347 -0.14(-1.50%)
Jan 07, 2022 8.910 9.594 8.910 9.350 54,980 +0.36(+4.00%)
Jan 06, 2022 8.980 9.181 8.910 8.990 70,310 +0.01(+0.11%)
Jan 05, 2022 9.680 9.700 8.900 8.980 103,427 -0.58(-6.07%)
Jan 04, 2022 10.67 10.67 9.310 9.560 113,953 -0.93(-8.87%)
Jan 03, 2022 10.15 10.63 9.800 10.49 76,747 +0.34(+3.35%)
Dec 31, 2021 10.25 10.67 10.01 10.15 39,506 -0.15(-1.46%)
Dec 30, 2021 10.00 10.65 10.00 10.30 71,958 +0.48(+4.89%)
Dec 29, 2021 9.970 10.04 9.500 9.820 85,948 -0.12(-1.21%)
Dec 28, 2021 10.44 10.47 9.900 9.940 131,267 -0.53(-5.06%)
Dec 27, 2021 10.78 11.07 10.37 10.47 95,875 -0.24(-2.24%)
Dec 23, 2021 10.72 10.82 10.43 10.71 69,421 +0.02(+0.19%)
Dec 22, 2021 10.24 10.78 10.24 10.69 87,371 +0.47(+4.60%)
Dec 21, 2021 10.05 10.46 10.00 10.22 57,828 +0.26(+2.61%)
Dec 20, 2021 10.22 10.26 9.730 9.960 79,129 -0.28(-2.73%)
Dec 17, 2021 9.710 10.27 9.710 10.24 40,473 +0.44(+4.49%)
Dec 16, 2021 10.29 10.29 9.730 9.800 89,627 -0.20(-2.00%)
Dec 15, 2021 9.730 10.26 9.280 10.00 458,264 +0.23(+2.35%)
Dec 14, 2021 9.570 10.35 9.470 9.770 269,023 +0.20(+2.09%)
Dec 13, 2021 10.17 10.19 9.460 9.570 167,964 -0.51(-5.06%)
Dec 10, 2021 10.53 10.91 9.995 10.08 120,046 -0.36(-3.45%)
Dec 09, 2021 11.68 12.00 10.35 10.44 229,968 -1.06(-9.22%)
Dec 08, 2021 12.00 12.20 11.42 11.50 147,602 -0.22(-1.88%)
Dec 07, 2021 11.81 12.20 11.59 11.72 228,345 +0.21(+1.82%)
Dec 06, 2021 11.21 11.66 10.74 11.51 175,140 +0.48(+4.35%)
Dec 03, 2021 11.43 11.52 10.64 11.03 224,118 -0.30(-2.65%)
Dec 02, 2021 11.13 11.44 10.59 11.33 155,809 +0.87(+8.32%)
Dec 01, 2021 11.40 11.86 10.37 10.46 113,251 -0.61(-5.51%)
Nov 30, 2021 11.62 11.64 10.82 11.07 107,237 -0.59(-5.06%)
Nov 29, 2021 11.73 11.90 11.37 11.66 62,411 +0.03(+0.26%)
Nov 26, 2021 11.91 11.95 11.47 11.63 60,618 -0.63(-5.14%)
Nov 24, 2021 11.82 12.50 11.82 12.26 51,580 +0.22(+1.83%)
Nov 23, 2021 11.63 12.05 11.50 12.04 83,971 +0.44(+3.79%)
Nov 22, 2021 12.37 12.37 11.22 11.60 222,416 -0.77(-6.22%)
Nov 19, 2021 12.84 12.88 11.75 12.37 172,527 -0.63(-4.85%)
Nov 18, 2021 14.67 13.01 12.87 13.00 580,418 -2.09(-13.85%)
Nov 17, 2021 14.74 15.75 14.67 15.09 205,813 +0.40(+2.72%)
Nov 16, 2021 14.68 14.95 14.26 14.69 78,039 -0.02(-0.14%)
Nov 15, 2021 15.04 15.04 14.08 14.71 84,335 -0.04(-0.27%)
Nov 12, 2021 15.74 15.74 14.65 14.75 70,566 -0.98(-6.23%)
Nov 11, 2021 14.61 15.86 14.54 15.73 89,954 +1.12(+7.67%)
Nov 10, 2021 14.45 14.61 86,360 +0.00(+0.00%)
Nov 09, 2021 15.73 15.88 13.92 14.61 106,161 -0.89(-5.74%)
Nov 08, 2021 15.80 15.80 15.00 15.50 123,118 +0.07(+0.45%)
Nov 05, 2021 16.10 16.26 15.11 15.43 185,542 -0.50(-3.14%)
Nov 04, 2021 16.73 16.79 15.62 15.93 118,338 -0.36(-2.21%)
Nov 03, 2021 16.24 16.64 15.78 16.29 96,672 +0.09(+0.56%)
Nov 02, 2021 16.70 16.97 15.52 16.20 105,693 -0.50(-2.99%)
Nov 01, 2021 15.93 16.80 14.97 16.70 316,688 +1.52(+10.01%)
Oct 29, 2021 13.48 15.18 13.21 15.18 159,288 +1.60(+11.78%)
Oct 28, 2021 13.77 14.48 13.00 13.58 146,290 -0.10(-0.73%)
Oct 27, 2021 14.89 15.72 13.56 13.68 199,300 -0.82(-5.66%)
Oct 26, 2021 13.17 14.50 254,245 +1.34(+10.18%)
Oct 25, 2021 12.85 13.60 12.49 13.16 104,817 +0.46(+3.62%)
Oct 22, 2021 13.60 13.60 11.84 12.70 261,668 -1.06(-7.70%)
Oct 21, 2021 13.00 14.22 12.74 13.76 395,353 +1.07(+8.43%)
Oct 20, 2021 11.04 12.97 11.04 12.69 387,318 +1.69(+15.36%)
Oct 19, 2021 11.73 11.83 10.76 11.00 318,267 -0.63(-5.42%)
Oct 18, 2021 11.04 11.72 10.72 11.63 212,369 +0.42(+3.75%)
Oct 15, 2021 10.44 11.40 10.44 11.21 444,895 +0.95(+9.26%)
Oct 14, 2021 9.510 10.51 9.510 10.26 246,801 +0.83(+8.80%)
Oct 13, 2021 8.460 9.510 8.430 9.430 137,920 +0.94(+11.07%)
Oct 12, 2021 8.750 8.910 8.380 8.490 176,356 -0.27(-3.08%)
Oct 11, 2021 8.830 9.152 8.750 8.760 140,536 -0.03(-0.34%)
Oct 08, 2021 9.260 9.260 8.750 8.790 67,217 -0.39(-4.25%)
Oct 07, 2021 8.840 9.270 8.775 9.180 63,664 +0.43(+4.91%)
Oct 06, 2021 8.520 8.839 8.520 8.750 141,202 +0.22(+2.58%)
Oct 05, 2021 8.590 8.877 8.520 8.530 204,533 -0.04(-0.47%)
Oct 04, 2021 9.100 9.130 8.570 8.570 283,688 -0.56(-6.13%)
Oct 01, 2021 9.240 9.400 9.005 9.130 246,567 +0.00(+0.00%)
Sep 30, 2021 9.230 9.770 8.770 9.130 405,327 +0.03(+0.33%)
Sep 29, 2021 9.540 10.05 9.030 9.100 314,193 -0.40(-4.21%)
Sep 28, 2021 10.18 10.22 9.323 9.500 257,242 -0.73(-7.14%)
Sep 27, 2021 9.300 10.29 9.173 10.23 216,370 +0.90(+9.65%)
Sep 24, 2021 9.260 9.420 9.131 9.330 189,978 +0.02(+0.21%)
Sep 23, 2021 9.340 9.750 9.110 9.310 204,175 -0.02(-0.21%)
Sep 22, 2021 8.770 9.720 8.680 9.330 188,444 +0.65(+7.49%)
Sep 21, 2021 8.830 9.050 8.320 8.680 289,316 -0.03(-0.34%)
Sep 20, 2021 9.000 9.190 8.540 8.710 278,642 -0.46(-5.02%)
Sep 17, 2021 9.500 9.650 9.050 9.170 178,761 -0.12(-1.29%)
Sep 16, 2021 8.970 9.400 8.720 9.290 142,956 +0.26(+2.88%)
Sep 15, 2021 9.520 9.820 8.660 9.030 534,838 -0.52(-5.45%)
Sep 14, 2021 9.870 9.910 9.430 9.550 197,149 -0.30(-3.05%)
Sep 13, 2021 9.990 10.06 9.424 9.850 290,835 +0.12(+1.23%)
Sep 10, 2021 10.16 10.56 9.670 9.730 310,188 -0.46(-4.51%)
Sep 09, 2021 10.83 11.44 10.11 10.19 402,069 -0.64(-5.91%)
Sep 08, 2021 10.36 10.95 9.870 10.83 391,514 +0.61(+5.97%)
Sep 07, 2021 10.57 10.82 10.17 10.22 295,953 -0.33(-3.13%)
Sep 03, 2021 11.76 12.00 10.30 10.55 690,005 -0.90(-7.86%)
Sep 02, 2021 12.89 13.30 11.40 11.45 706,858 -1.46(-11.31%)
Sep 01, 2021 11.48 13.65 11.20 12.91 1,230,151 +1.48(+12.95%)
Aug 31, 2021 12.31 13.15 11.05 11.43 1,061,990 -1.35(-10.56%)
Aug 30, 2021 12.40 14.36 12.11 12.78 3,266,542 -1.41(-9.94%)
Aug 27, 2021 8.710 14.73 8.710 14.19 10,475,877 +5.69(+66.94%)
Aug 26, 2021 7.020 9.290 7.020 8.500 3,207,413 +1.63(+23.73%)
Aug 25, 2021 6.820 7.040 6.750 6.870 150,383 +0.05(+0.73%)
Aug 24, 2021 6.800 7.280 6.730 6.820 297,172 +0.05(+0.74%)
Aug 23, 2021 6.990 7.300 6.600 6.770 221,117 +0.03(+0.45%)
Aug 20, 2021 6.820 7.127 6.630 6.740 197,975 -0.08(-1.17%)
Aug 19, 2021 6.950 7.210 6.820 6.820 129,237 -0.15(-2.15%)
Aug 18, 2021 7.440 7.530 6.970 6.970 135,442 -0.30(-4.13%)
Aug 17, 2021 7.600 7.980 6.890 7.270 385,588 -0.24(-3.20%)
Aug 16, 2021 8.000 8.000 7.280 7.510 141,426 -0.35(-4.45%)
Aug 13, 2021 7.760 8.010 7.650 7.860 50,825 +0.12(+1.55%)
Aug 12, 2021 7.950 7.950 7.560 7.740 86,933 -0.22(-2.76%)
Aug 11, 2021 8.000 8.280 7.530 7.960 245,527 +0.01(+0.13%)
Aug 10, 2021 7.350 7.950 7.350 7.950 288,495 +0.59(+8.02%)
Aug 09, 2021 7.150 7.400 7.100 7.360 145,618 +0.13(+1.80%)
Aug 06, 2021 7.200 7.380 6.860 7.230 229,573 -0.02(-0.28%)
Aug 05, 2021 7.050 7.490 7.010 7.250 382,732 +0.22(+3.13%)
Aug 04, 2021 7.000 7.100 6.750 7.030 83,142 +0.03(+0.43%)
Aug 03, 2021 7.110 7.440 6.620 7.000 165,533 -0.01(-0.14%)
Aug 02, 2021 6.780 7.460 6.560 7.010 559,752 +0.01(+0.14%)
Jul 30, 2021 6.770 7.200 6.770 7.000 140,983 +0.20(+2.94%)
Jul 29, 2021 7.260 7.260 6.800 6.800 201,027 -0.27(-3.82%)
Jul 28, 2021 7.330 7.500 6.770 7.070 349,889 -0.26(-3.55%)
Jul 27, 2021 8.280 8.280 6.680 7.330 580,008 -0.96(-11.58%)
Jul 26, 2021 7.880 8.890 7.810 8.290 835,836 +0.29(+3.62%)
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.