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

(TSV: BCF )

8.620 +0.150 (+1.77%)
Streaming Delayed Price Updated: 3:09 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, 2016 9.750 9.750 9.750 0 -0.08(-0.81%)
May 30, 2016 9.610 9.830 9.610 9.830 550 +0.22(+2.29%)
May 26, 2016 9.610 9.610 9.610 0 +0.01(+0.10%)
May 25, 2016 9.600 9.600 9.600 9.600 400 +0.00(+0.00%)
May 19, 2016 9.600 9.600 9.600 0 +0.00(+0.00%)
May 06, 2016 9.600 9.600 9.600 0 -0.25(-2.54%)
May 05, 2016 9.850 9.850 9.850 9.850 600 +0.75(+8.24%)
May 04, 2016 9.100 9.100 9.100 9.100 1,200 -0.05(-0.55%)
May 03, 2016 9.200 9.200 9.150 9.150 1,300 +0.05(+0.55%)
Apr 28, 2016 9.100 9.100 9.100 0 +0.10(+1.11%)
Apr 27, 2016 9.000 9.000 9.000 9.000 5,000 -0.25(-2.70%)
Apr 18, 2016 9.250 9.250 9.250 0 +0.49(+5.59%)
Apr 15, 2016 9.010 9.010 8.760 8.760 2,250 -0.66(-7.01%)
Apr 13, 2016 9.420 9.420 9.420 0 +0.07(+0.75%)
Apr 01, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 31, 2016 9.350 9.350 9.350 9.350 2,000 +0.04(+0.43%)
Mar 29, 2016 9.310 9.310 9.310 0 -0.04(-0.43%)
Mar 24, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 23, 2016 9.350 9.350 9.350 9.350 1,000 -0.05(-0.53%)
Mar 22, 2016 9.400 9.400 9.400 9.400 430 +0.00(+0.00%)
Mar 17, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Mar 11, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 29, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 24, 2016 9.350 9.350 9.350 0 +0.05(+0.54%)
Feb 22, 2016 9.300 9.300 9.300 0 -0.20(-2.11%)
Feb 18, 2016 9.500 9.500 9.500 0 -0.10(-1.04%)
Feb 16, 2016 9.600 9.600 9.600 0 +0.25(+2.67%)
Feb 12, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 11, 2016 9.350 9.350 9.350 9.350 1,000 +0.00(+0.00%)
Feb 08, 2016 9.350 9.350 9.350 0 +0.00(+0.00%)
Feb 05, 2016 9.410 9.410 9.350 9.350 3,750 -0.07(-0.74%)
Jan 29, 2016 9.420 9.420 9.420 0 +0.01(+0.11%)
Jan 25, 2016 9.410 9.410 9.410 0 -0.09(-0.95%)
Jan 22, 2016 9.500 9.500 9.500 9.500 330 +0.00(+0.00%)
Jan 18, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 14, 2016 9.500 9.500 9.500 0 +0.06(+0.64%)
Jan 13, 2016 9.500 9.500 9.440 9.440 1,000 -0.06(-0.63%)
Jan 12, 2016 9.500 9.500 9.500 9.500 4,500 +0.00(+0.00%)
Jan 08, 2016 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 07, 2016 9.510 9.510 9.500 9.500 2,500 -0.10(-1.04%)
Jan 06, 2016 9.600 9.600 9.600 9.600 5,000 -0.17(-1.74%)
Dec 29, 2015 9.770 9.770 9.770 0 -0.23(-2.30%)
Dec 23, 2015 10.00 10.00 10.00 0 +0.26(+2.67%)
Dec 22, 2015 9.700 9.740 9.600 9.740 3,600 +0.04(+0.41%)
Dec 21, 2015 9.700 9.700 9.700 9.700 2,500 +0.35(+3.74%)
Dec 11, 2015 9.350 9.350 9.350 0 +0.00(+0.00%)
Dec 10, 2015 9.350 9.350 9.350 9.350 2,000 -0.15(-1.58%)
Dec 09, 2015 9.510 9.510 9.500 9.500 1,100 +0.00(+0.00%)
Dec 07, 2015 9.500 9.500 9.500 0 -0.07(-0.73%)
Nov 30, 2015 9.570 9.570 9.570 0 +0.04(+0.42%)
Nov 26, 2015 9.530 9.530 9.530 0 -0.02(-0.21%)
Nov 17, 2015 9.550 9.550 9.550 0 -0.05(-0.52%)
Nov 16, 2015 9.600 9.600 9.600 9.600 1,000 +0.10(+1.05%)
Nov 13, 2015 9.500 9.500 9.500 9.500 400 +0.02(+0.21%)
Nov 12, 2015 9.480 9.480 9.480 9.480 0 +0.08(+0.85%)
Nov 10, 2015 9.400 9.400 9.400 0 -0.04(-0.42%)
Nov 05, 2015 9.440 9.440 9.440 60 -0.16(-1.67%)
Oct 30, 2015 9.600 9.600 9.600 0 +0.18(+1.91%)
Oct 29, 2015 9.430 9.430 9.420 9.420 1,200 -0.03(-0.32%)
Oct 23, 2015 9.450 9.450 9.450 0 +0.00(+0.00%)
Oct 22, 2015 9.450 9.450 9.450 9.450 500 -0.05(-0.53%)
Oct 21, 2015 9.500 9.500 9.500 9.500 1,400 +0.05(+0.53%)
Oct 19, 2015 9.450 9.450 9.450 0 -0.05(-0.53%)
Oct 15, 2015 9.500 9.500 9.500 0 +0.00(+0.00%)
Oct 14, 2015 9.200 9.500 9.200 9.500 600 +0.20(+2.15%)
Oct 13, 2015 9.300 9.300 9.300 9.300 300 -0.10(-1.06%)
Oct 07, 2015 9.400 9.400 9.400 0 +0.20(+2.17%)
Oct 06, 2015 9.300 9.300 9.200 9.200 300 -0.30(-3.16%)
Oct 02, 2015 9.500 9.500 9.500 0 -0.25(-2.56%)
Sep 08, 2015 9.750 9.750 9.750 0 +0.05(+0.52%)
Sep 04, 2015 9.700 9.700 9.700 0 +0.65(+7.18%)
Aug 26, 2015 9.050 9.050 9.050 0 -0.10(-1.09%)
Aug 25, 2015 9.180 9.180 9.150 9.150 500 -0.11(-1.19%)
Aug 24, 2015 9.750 9.750 9.150 9.260 12,000 -0.24(-2.53%)
Aug 14, 2015 9.500 9.500 9.500 0 -0.10(-1.04%)
Aug 11, 2015 9.600 9.600 9.600 30 +0.00(+0.00%)
Aug 07, 2015 9.600 9.600 9.600 0 -0.05(-0.52%)
Aug 05, 2015 9.650 9.650 9.650 0 -0.09(-0.92%)
Aug 04, 2015 9.550 9.740 9.550 9.740 1,200 +0.24(+2.53%)
Jul 28, 2015 9.500 9.500 9.500 0 +0.50(+5.56%)
Jul 27, 2015 9.250 9.250 9.000 9.000 1,500 -0.40(-4.26%)
Jul 16, 2015 9.400 9.400 9.400 0 +0.15(+1.62%)
Jul 08, 2015 9.250 9.250 9.250 50 +0.04(+0.43%)
Jun 26, 2015 9.210 9.210 9.210 0 +0.04(+0.44%)
Jun 24, 2015 9.170 9.170 9.170 0 -0.13(-1.40%)
Jun 23, 2015 9.300 9.300 9.300 9.300 2,300 +0.05(+0.54%)
Jun 10, 2015 9.250 9.250 9.250 0 +0.09(+0.98%)
Jun 08, 2015 9.160 9.160 9.160 0 -0.43(-4.48%)
Jun 05, 2015 9.590 9.590 9.590 9.590 100 +0.39(+4.24%)
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.