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

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.410 +0.030 (+1.26%)
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 4.530 4.590 4.310 4.550 430,266 +0.05(+1.11%)
May 27, 2022 4.540 4.580 4.340 4.500 226,650 +0.04(+0.90%)
May 26, 2022 4.300 4.490 4.090 4.460 631,510 +0.24(+5.69%)
May 25, 2022 3.880 4.300 3.880 4.220 326,950 +0.28(+7.11%)
May 24, 2022 3.910 4.050 3.800 3.940 317,020 -0.09(-2.23%)
May 23, 2022 4.030 4.120 3.780 4.030 397,634 +0.08(+2.03%)
May 20, 2022 4.150 4.150 3.720 3.950 615,879 -0.17(-4.13%)
May 19, 2022 3.750 4.160 3.660 4.120 586,546 +0.30(+7.85%)
May 18, 2022 4.010 4.020 3.600 3.820 693,534 -0.15(-3.78%)
May 17, 2022 4.060 4.190 3.910 3.970 903,011 -0.05(-1.24%)
May 16, 2022 4.680 4.750 3.960 4.020 1,556,590 -0.46(-10.27%)
May 13, 2022 5.980 5.980 4.460 4.480 2,286,694 -2.27(-33.63%)
May 12, 2022 6.300 7.169 6.300 6.750 152,826 +0.29(+4.49%)
May 11, 2022 7.010 7.390 6.330 6.460 120,072 -0.37(-5.42%)
May 10, 2022 7.560 7.560 6.550 6.830 295,925 -0.37(-5.14%)
May 09, 2022 7.430 7.660 7.150 7.200 61,523 -0.44(-5.76%)
May 06, 2022 7.780 7.995 7.300 7.640 81,815 -0.33(-4.14%)
May 05, 2022 8.150 8.469 7.830 7.970 65,420 -0.34(-4.09%)
May 04, 2022 7.790 8.310 7.500 8.310 101,842 +0.53(+6.81%)
May 03, 2022 7.940 8.045 7.610 7.780 83,695 -0.16(-2.02%)
May 02, 2022 7.570 8.170 7.447 7.940 193,566 +0.24(+3.12%)
Apr 29, 2022 8.410 8.410 7.600 7.700 152,668 -0.65(-7.78%)
Apr 28, 2022 7.230 8.550 7.210 8.350 209,754 +1.27(+17.94%)
Apr 27, 2022 7.850 8.030 7.070 7.080 223,445 -0.77(-9.81%)
Apr 26, 2022 8.090 8.220 7.700 7.850 75,700 -0.30(-3.68%)
Apr 25, 2022 7.780 8.370 7.780 8.150 54,225 +0.26(+3.30%)
Apr 22, 2022 8.190 8.310 7.850 7.890 59,770 -0.45(-5.40%)
Apr 21, 2022 8.580 8.660 8.180 8.340 89,111 -0.07(-0.83%)
Apr 20, 2022 8.600 8.625 8.230 8.410 134,335 -0.03(-0.36%)
Apr 19, 2022 8.290 8.660 8.290 8.440 142,438 +0.15(+1.81%)
Apr 18, 2022 8.280 8.370 7.870 8.290 143,500 -0.06(-0.72%)
Apr 14, 2022 8.810 8.880 8.300 8.350 74,922 -0.42(-4.79%)
Apr 13, 2022 8.690 8.980 8.689 8.770 46,789 +0.11(+1.27%)
Apr 12, 2022 8.820 9.200 8.610 8.660 171,360 -0.09(-1.03%)
Apr 11, 2022 8.810 9.290 8.720 8.750 130,647 -0.17(-1.91%)
Apr 08, 2022 8.740 9.120 8.450 8.920 80,127 +0.22(+2.53%)
Apr 07, 2022 9.040 9.280 8.540 8.700 143,003 -0.35(-3.87%)
Apr 06, 2022 9.050 9.130 8.690 9.050 117,522 -0.27(-2.90%)
Apr 05, 2022 9.740 9.760 9.055 9.320 155,365 -0.36(-3.72%)
Apr 04, 2022 9.340 9.690 9.180 9.680 129,679 +0.55(+6.02%)
Apr 01, 2022 10.32 10.32 9.100 9.130 284,649 -1.16(-11.27%)
Mar 31, 2022 10.30 10.73 9.880 10.29 245,788 -0.05(-0.48%)
Mar 30, 2022 10.49 10.70 10.24 10.34 90,469 -0.18(-1.71%)
Mar 29, 2022 9.830 10.53 9.560 10.52 139,019 +0.80(+8.23%)
Mar 28, 2022 9.980 9.980 9.350 9.720 109,741 -0.34(-3.38%)
Mar 25, 2022 10.27 10.27 9.743 10.06 91,806 -0.20(-1.95%)
Mar 24, 2022 10.03 10.58 9.930 10.26 145,035 +0.27(+2.70%)
Mar 23, 2022 10.56 10.99 9.870 9.990 173,740 -0.57(-5.40%)
Mar 22, 2022 10.41 11.21 10.40 10.56 353,546 +0.26(+2.52%)
Mar 21, 2022 10.46 10.89 9.930 10.30 254,697 -0.16(-1.53%)
Mar 18, 2022 10.05 10.72 10.01 10.46 351,439 +0.38(+3.77%)
Mar 17, 2022 10.42 10.43 9.020 10.08 850,742 +0.27(+2.75%)
Mar 16, 2022 8.550 9.810 8.510 9.810 859,646 +1.65(+20.22%)
Mar 15, 2022 7.810 8.546 7.720 8.160 332,078 +0.38(+4.88%)
Mar 14, 2022 7.710 8.030 7.350 7.780 300,201 +0.07(+0.91%)
Mar 11, 2022 7.930 7.955 7.350 7.710 215,188 -0.10(-1.28%)
Mar 10, 2022 7.730 7.980 7.510 7.810 104,643 +0.03(+0.39%)
Mar 09, 2022 7.520 8.080 7.450 7.780 203,320 +0.36(+4.85%)
Mar 08, 2022 7.330 7.960 7.110 7.420 234,732 +0.08(+1.09%)
Mar 07, 2022 8.070 8.095 7.220 7.340 217,086 -0.66(-8.25%)
Mar 04, 2022 8.580 8.580 7.800 8.000 299,492 -0.49(-5.77%)
Mar 03, 2022 9.430 9.440 8.440 8.490 429,104 -0.74(-8.02%)
Mar 02, 2022 8.830 9.230 8.470 9.230 224,188 +0.47(+5.37%)
Mar 01, 2022 9.010 9.180 8.540 8.760 266,838 -0.34(-3.74%)
Feb 28, 2022 9.290 9.520 8.790 9.100 204,306 -0.23(-2.47%)
Feb 25, 2022 9.610 9.430 8.980 9.330 293,953 -0.22(-2.30%)
Feb 24, 2022 8.900 9.628 8.580 9.550 365,997 +0.12(+1.27%)
Feb 23, 2022 9.940 10.23 9.390 9.430 181,530 -0.26(-2.68%)
Feb 22, 2022 11.22 11.29 9.460 9.690 538,442 -1.77(-15.45%)
Feb 18, 2022 11.46 0 -0.20(-1.72%)
Feb 17, 2022 11.64 12.24 11.53 11.66 179,534 -0.27(-2.26%)
Feb 16, 2022 12.00 12.13 11.50 11.93 195,863 -0.19(-1.57%)
Feb 15, 2022 11.94 12.22 11.86 12.12 112,438 +0.39(+3.32%)
Feb 14, 2022 12.02 12.02 11.65 11.73 153,030 -0.38(-3.14%)
Feb 11, 2022 12.44 12.91 12.00 12.11 225,051 -0.33(-2.65%)
Feb 10, 2022 12.47 13.10 12.16 12.44 198,184 -0.03(-0.24%)
Feb 09, 2022 12.68 13.10 12.41 12.47 116,421 +0.03(+0.24%)
Feb 08, 2022 12.44 12.64 12.06 12.44 121,605 +0.00(+0.00%)
Feb 07, 2022 12.12 12.79 11.84 12.44 178,843 +0.47(+3.93%)
Feb 04, 2022 11.34 12.12 11.28 11.97 133,651 +0.61(+5.37%)
Feb 03, 2022 11.43 11.36 149,543 -0.48(-4.05%)
Feb 02, 2022 13.03 13.03 11.77 11.84 195,897 -0.93(-7.28%)
Feb 01, 2022 13.24 13.49 12.39 12.77 266,088 -0.47(-3.55%)
Jan 31, 2022 12.40 13.24 305,215 +0.83(+6.69%)
Jan 28, 2022 11.88 12.44 11.19 12.41 368,777 +0.73(+6.25%)
Jan 27, 2022 11.60 11.97 11.43 11.68 535,585 +0.23(+2.01%)
Jan 26, 2022 11.13 11.62 11.11 11.45 367,893 +0.58(+5.34%)
Jan 25, 2022 10.70 10.98 10.28 10.87 236,884 +0.05(+0.46%)
Jan 24, 2022 10.19 11.58 9.875 10.82 761,302 +0.17(+1.60%)
Jan 21, 2022 11.79 11.98 10.55 10.65 501,174 -1.37(-11.40%)
Jan 20, 2022 11.71 12.14 11.30 12.02 790,261 +0.66(+5.81%)
Jan 19, 2022 11.48 11.88 10.69 11.36 807,233 -0.05(-0.44%)
Jan 18, 2022 12.32 12.38 10.78 11.41 1,200,178 -1.01(-8.13%)
Jan 14, 2022 12.42 0 -1.51(-10.84%)
Jan 13, 2022 14.99 14.99 13.74 13.93 504,265 -0.78(-5.30%)
Jan 12, 2022 16.70 16.70 14.57 14.71 525,797 -2.01(-12.02%)
Jan 11, 2022 17.15 17.68 16.49 16.72 270,493 -0.66(-3.80%)
Jan 10, 2022 17.52 17.70 15.76 17.38 429,100 -0.45(-2.52%)
Jan 07, 2022 16.42 17.90 16.32 17.83 182,305 +1.24(+7.47%)
Jan 06, 2022 16.88 16.88 16.00 16.59 110,214 -0.18(-1.07%)
Jan 05, 2022 18.26 18.60 16.60 16.77 208,801 -1.72(-9.30%)
Jan 04, 2022 18.00 18.76 17.11 18.49 297,059 +0.26(+1.43%)
Jan 03, 2022 18.32 18.75 17.74 18.23 198,628 +0.17(+0.94%)
Dec 31, 2021 17.60 18.19 17.26 18.06 217,339 +0.40(+2.27%)
Dec 30, 2021 16.47 17.66 16.47 17.66 258,746 +1.35(+8.28%)
Dec 29, 2021 16.50 17.00 16.06 16.31 222,956 -0.29(-1.75%)
Dec 28, 2021 16.40 17.06 16.02 16.60 267,321 +0.16(+0.97%)
Dec 27, 2021 16.16 16.50 15.70 16.44 167,841 +0.39(+2.43%)
Dec 23, 2021 15.66 16.28 15.09 16.05 125,076 +0.71(+4.63%)
Dec 22, 2021 15.00 15.54 14.60 15.34 146,743 +0.40(+2.68%)
Dec 21, 2021 14.76 15.08 14.21 14.94 415,814 +0.43(+2.96%)
Dec 20, 2021 15.00 15.14 13.82 14.51 522,222 -0.65(-4.29%)
Dec 17, 2021 14.46 15.92 14.07 15.16 917,955 +0.42(+2.85%)
Dec 16, 2021 16.43 16.73 14.46 14.74 469,924 -1.28(-7.99%)
Dec 15, 2021 15.86 16.24 15.14 16.02 381,783 +0.21(+1.33%)
Dec 14, 2021 16.18 16.60 15.07 15.81 302,538 -0.74(-4.47%)
Dec 13, 2021 17.98 17.98 16.50 16.55 288,786 -1.53(-8.46%)
Dec 10, 2021 18.63 18.94 17.43 18.08 252,627 -0.77(-4.08%)
Dec 09, 2021 19.60 19.96 18.08 18.85 243,503 -0.62(-3.18%)
Dec 08, 2021 18.18 19.50 18.02 19.47 319,556 +1.08(+5.87%)
Dec 07, 2021 17.33 18.85 17.26 18.39 399,620 +1.43(+8.43%)
Dec 06, 2021 16.23 17.12 15.69 16.96 367,049 +0.73(+4.50%)
Dec 03, 2021 16.62 16.62 15.71 16.23 225,052 -0.39(-2.35%)
Dec 02, 2021 16.42 16.79 15.83 16.62 163,066 -0.04(-0.24%)
Dec 01, 2021 16.07 17.48 16.07 16.66 274,505 +0.77(+4.85%)
Nov 30, 2021 15.61 16.08 14.88 15.89 329,002 +0.08(+0.51%)
Nov 29, 2021 16.73 16.93 15.05 15.81 368,490 -0.80(-4.82%)
Nov 26, 2021 16.67 16.91 16.24 16.61 85,822 -0.44(-2.58%)
Nov 24, 2021 16.32 17.12 15.85 17.05 331,459 +0.93(+5.77%)
Nov 23, 2021 17.01 17.02 15.04 16.12 502,304 -0.53(-3.18%)
Nov 22, 2021 17.63 18.08 16.50 16.65 309,723 -0.64(-3.70%)
Nov 19, 2021 16.99 18.49 16.75 17.29 257,521 +0.22(+1.29%)
Nov 18, 2021 18.97 17.26 17.02 17.07 445,462 -1.87(-9.87%)
Nov 17, 2021 19.20 20.00 18.34 18.94 323,545 -0.24(-1.25%)
Nov 16, 2021 19.05 19.87 18.66 19.18 552,609 +0.39(+2.08%)
Nov 15, 2021 18.88 20.39 18.57 18.79 1,221,291 +0.30(+1.62%)
Nov 12, 2021 15.20 19.25 14.88 18.49 3,918,312 +4.34(+30.67%)
Nov 11, 2021 13.98 15.24 13.52 14.15 432,127 +0.33(+2.39%)
Nov 10, 2021 14.50 13.82 340,238 -0.67(-4.62%)
Nov 09, 2021 14.44 14.98 13.95 14.49 481,199 +0.10(+0.69%)
Nov 08, 2021 14.02 14.75 13.77 14.39 331,338 +0.49(+3.53%)
Nov 05, 2021 14.25 14.30 13.51 13.90 202,783 -0.35(-2.46%)
Nov 04, 2021 14.20 14.75 14.04 14.25 229,066 +0.22(+1.57%)
Nov 03, 2021 13.09 14.28 12.95 14.03 289,019 +0.98(+7.51%)
Nov 02, 2021 13.48 13.59 12.83 13.05 265,361 -0.27(-2.03%)
Nov 01, 2021 12.21 13.61 12.13 13.32 383,407 +1.19(+9.81%)
Oct 29, 2021 12.00 12.13 162,269 +0.09(+0.75%)
Oct 28, 2021 11.55 12.10 12.04 220,471 +0.47(+4.06%)
Oct 27, 2021 11.67 11.99 11.15 11.57 204,187 -0.10(-0.86%)
Oct 26, 2021 12.12 11.67 284,062 -0.46(-3.79%)
Oct 25, 2021 12.08 12.13 402,406 -0.15(-1.22%)
Oct 22, 2021 12.57 12.63 12.08 12.28 152,078 -0.35(-2.77%)
Oct 21, 2021 12.80 12.80 12.40 12.63 141,158 -0.25(-1.94%)
Oct 20, 2021 13.14 13.37 12.44 12.88 302,505 -0.26(-1.98%)
Oct 19, 2021 13.45 13.50 12.72 13.14 226,852 -0.41(-3.03%)
Oct 18, 2021 13.72 13.83 12.72 13.55 418,214 -0.18(-1.31%)
Oct 15, 2021 12.95 13.85 12.64 13.73 482,249 +0.78(+6.02%)
Oct 14, 2021 11.64 13.05 11.60 12.95 383,850 +1.17(+9.93%)
Oct 13, 2021 11.82 12.44 11.52 11.78 308,324 -0.11(-0.93%)
Oct 12, 2021 11.22 12.89 11.00 11.89 844,081 +1.16(+10.81%)
Oct 11, 2021 12.10 12.50 10.63 10.73 962,593 -1.50(-12.26%)
Oct 08, 2021 13.04 13.08 12.02 12.23 230,293 -0.81(-6.21%)
Oct 07, 2021 12.68 13.56 12.68 13.04 226,947 +0.45(+3.57%)
Oct 06, 2021 12.83 13.32 12.50 12.59 510,940 -0.37(-2.85%)
Oct 05, 2021 13.16 13.39 12.88 12.96 487,475 -0.20(-1.52%)
Oct 04, 2021 13.85 14.15 12.83 13.16 393,141 -0.43(-3.16%)
Oct 01, 2021 13.40 13.76 12.73 13.59 447,230 +0.19(+1.42%)
Sep 30, 2021 12.79 13.63 12.35 13.40 424,635 +0.40(+3.08%)
Sep 29, 2021 13.86 14.22 12.80 13.00 656,541 -0.74(-5.39%)
Sep 28, 2021 14.00 14.95 13.67 13.74 864,544 -0.48(-3.38%)
Sep 27, 2021 15.62 15.69 14.00 14.22 955,821 -1.00(-6.57%)
Sep 24, 2021 16.50 16.89 15.20 15.22 1,529,935 -1.90(-11.10%)
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.