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, 2022 9.810 9.810 9.800 9.800 660 -0.02(-0.20%)
May 30, 2022 9.880 9.880 9.820 9.820 5,665 -0.03(-0.30%)
May 27, 2022 9.910 9.910 9.850 9.850 1,503 -0.15(-1.50%)
May 26, 2022 9.940 10.00 9.940 10.00 1,501 +0.01(+0.10%)
May 24, 2022 9.990 0 +0.15(+1.52%)
May 20, 2022 9.840 0 -0.04(-0.40%)
May 19, 2022 9.890 9.890 9.880 9.880 1,100 -0.10(-1.00%)
May 18, 2022 9.980 9.980 9.980 9.980 500 +0.00(+0.00%)
May 16, 2022 9.980 0 -0.02(-0.20%)
May 13, 2022 10.02 10.02 10.00 10.00 2,420 -0.02(-0.20%)
May 12, 2022 10.02 10.02 10.02 10.02 5,100 +0.00(+0.00%)
May 10, 2022 10.02 1 -0.02(-0.20%)
May 09, 2022 10.20 10.20 10.04 10.04 800 +0.03(+0.30%)
May 03, 2022 10.01 0 -0.46(-4.39%)
May 02, 2022 10.48 10.48 10.46 10.47 1,361 +0.46(+4.60%)
Apr 29, 2022 10.20 10.40 10.01 10.01 323 +0.01(+0.10%)
Apr 27, 2022 10.00 0 -0.11(-1.09%)
Apr 26, 2022 10.11 10.11 10.11 10.11 300 -0.49(-4.62%)
Apr 25, 2022 10.60 10.60 10.60 10.60 111 +0.40(+3.92%)
Apr 22, 2022 10.20 10.20 10.20 10.20 202 -0.19(-1.83%)
Apr 21, 2022 10.38 10.39 10.38 10.39 2,600 +0.24(+2.36%)
Apr 20, 2022 10.15 10.15 10.15 10.15 150 +0.00(+0.00%)
Apr 14, 2022 10.15 0 -0.18(-1.74%)
Apr 08, 2022 10.33 25 +0.23(+2.28%)
Apr 05, 2022 10.10 0 +0.10(+1.00%)
Apr 04, 2022 10.04 10.04 10.00 10.00 5,360 -0.51(-4.85%)
Apr 01, 2022 10.51 10.51 10.51 10.51 300 +0.21(+2.04%)
Mar 31, 2022 10.02 10.34 10.02 10.30 3,400 -0.28(-2.65%)
Mar 30, 2022 10.25 10.58 10.25 10.58 2,119 +0.48(+4.75%)
Mar 28, 2022 10.10 0 +0.02(+0.20%)
Mar 23, 2022 10.08 0 -0.29(-2.80%)
Mar 22, 2022 10.35 10.37 10.35 10.37 1,000 +0.03(+0.29%)
Mar 18, 2022 10.34 49 +0.00(+0.00%)
Mar 16, 2022 10.34 0 +0.08(+0.78%)
Mar 15, 2022 10.26 10.26 10.26 10.26 200 -0.09(-0.87%)
Mar 11, 2022 10.35 0 +0.14(+1.37%)
Mar 10, 2022 10.19 10.21 10.19 10.21 700 +0.19(+1.90%)
Mar 08, 2022 10.02 0 -0.12(-1.18%)
Mar 07, 2022 10.01 10.14 10.01 10.14 200 -0.09(-0.88%)
Mar 04, 2022 10.23 10.23 10.23 10.23 600 +0.05(+0.49%)
Mar 02, 2022 10.18 0 +0.18(+1.80%)
Feb 25, 2022 10.00 10 +0.15(+1.52%)
Feb 24, 2022 9.950 9.950 9.850 9.850 4,422 -0.14(-1.40%)
Feb 23, 2022 9.990 9.990 9.990 9.990 600 +0.04(+0.40%)
Feb 18, 2022 9.950 0 -0.07(-0.70%)
Feb 17, 2022 10.05 10.07 10.02 10.02 4,400 -0.06(-0.60%)
Feb 16, 2022 10.08 10.08 10.08 10.08 440 -0.30(-2.89%)
Feb 15, 2022 10.38 10.38 10.38 10.38 540 +0.17(+1.67%)
Feb 09, 2022 10.21 35 +0.02(+0.20%)
Feb 08, 2022 10.19 10.19 10.19 10.19 400 +0.21(+2.10%)
Feb 07, 2022 10.38 10.38 9.980 9.980 700 +0.01(+0.10%)
Feb 04, 2022 10.25 10.25 9.970 9.970 525 -0.03(-0.30%)
Feb 01, 2022 10.00 2 +0.10(+1.01%)
Jan 31, 2022 9.940 9.940 9.900 9.900 3,025 +0.00(+0.00%)
Jan 28, 2022 10.00 10.00 9.900 9.900 2,250 -0.10(-1.00%)
Jan 27, 2022 10.00 10.00 10.00 10.00 2,710 +0.01(+0.10%)
Jan 26, 2022 10.00 10.05 9.990 9.990 1,650 +0.08(+0.81%)
Jan 25, 2022 9.910 9.910 9.910 9.910 1,908 -0.14(-1.39%)
Jan 24, 2022 10.39 10.39 10.00 10.05 2,350 +0.10(+1.01%)
Jan 21, 2022 10.02 10.02 9.900 9.950 2,540 -0.07(-0.70%)
Jan 20, 2022 10.02 10.02 10.02 10.02 300 -0.08(-0.79%)
Jan 19, 2022 10.02 10.20 10.02 10.10 1,307 +0.00(+0.00%)
Jan 17, 2022 10.10 15 -0.30(-2.88%)
Jan 13, 2022 10.40 50 +0.45(+4.52%)
Jan 12, 2022 10.20 10.20 9.950 9.950 1,419 -0.25(-2.45%)
Jan 11, 2022 10.20 10.20 10.20 10.20 500 +0.25(+2.51%)
Jan 07, 2022 9.950 9.950 9.950 0 -0.13(-1.29%)
Jan 06, 2022 10.25 10.25 10.03 10.08 1,430 -0.21(-2.04%)
Jan 05, 2022 10.29 10.29 10.29 10.29 952 +0.19(+1.88%)
Jan 04, 2022 10.10 11.04 10.10 10.10 1,450 +0.00(+0.00%)
Dec 31, 2021 10.10 10.10 10.10 0 -0.01(-0.10%)
Dec 30, 2021 10.11 10.11 10.11 10.11 500 +0.00(+0.00%)
Dec 29, 2021 10.11 10.11 10.10 10.11 2,300 +0.01(+0.10%)
Dec 24, 2021 10.10 10.10 10.10 0 +0.10(+1.00%)
Dec 23, 2021 9.980 10.00 9.980 10.00 5,000 +0.05(+0.50%)
Dec 22, 2021 10.00 10.00 9.950 9.950 970 -0.11(-1.09%)
Dec 21, 2021 9.780 10.06 9.760 10.06 1,700 +0.07(+0.70%)
Dec 17, 2021 9.990 9.990 9.990 0 +0.09(+0.91%)
Dec 14, 2021 9.900 9.900 9.900 0 -0.10(-1.00%)
Dec 13, 2021 10.00 10.00 10.00 10.00 140 -0.05(-0.50%)
Dec 10, 2021 10.05 10.05 10.05 10.05 347 -0.10(-0.99%)
Dec 09, 2021 10.05 10.15 10.05 10.15 1,000 +0.10(+1.00%)
Dec 08, 2021 10.00 10.05 9.990 10.05 6,675 +0.30(+3.08%)
Dec 07, 2021 9.750 9.750 9.750 9.750 1,100 -0.01(-0.10%)
Dec 06, 2021 9.820 9.820 9.760 9.760 210 +0.00(+0.00%)
Dec 03, 2021 9.760 9.760 9.760 9.760 500 -0.17(-1.71%)
Dec 02, 2021 9.980 9.980 9.720 9.930 6,159 +0.17(+1.74%)
Dec 01, 2021 9.750 9.800 9.750 9.760 4,815 -0.12(-1.21%)
Nov 30, 2021 9.750 9.880 9.750 9.880 920 -0.01(-0.10%)
Nov 29, 2021 9.890 9.890 9.890 9.890 315 -0.01(-0.10%)
Nov 26, 2021 9.900 9.900 9.900 9.900 1,350 +0.00(+0.00%)
Nov 25, 2021 9.910 9.910 9.900 9.900 2,000 -0.10(-1.00%)
Nov 24, 2021 10.00 10.00 10.00 10.00 400 -0.10(-0.99%)
Nov 23, 2021 9.990 10.10 9.990 10.10 1,110 +0.10(+1.00%)
Nov 22, 2021 10.00 10.00 10.00 10.00 320 +0.10(+1.01%)
Nov 19, 2021 9.900 9.900 9.900 9.900 300 +0.05(+0.51%)
Nov 18, 2021 9.760 9.850 9.760 9.850 3,025 +0.09(+0.92%)
Nov 16, 2021 9.760 9.760 9.760 0 -0.14(-1.41%)
Nov 12, 2021 9.900 9.900 9.900 4 +0.00(+0.00%)
Nov 11, 2021 9.900 9.900 9.900 9.900 1,500 +0.10(+1.02%)
Nov 09, 2021 9.800 9.800 9.800 9.800 3,210 -0.10(-1.01%)
Nov 08, 2021 9.800 9.900 9.800 9.900 1,290 +0.20(+2.06%)
Nov 04, 2021 9.700 9.700 9.700 0 -0.30(-3.00%)
Nov 02, 2021 10.00 10.00 10.00 18 +0.11(+1.11%)
Nov 01, 2021 9.890 9.890 9.890 9.890 132 -0.01(-0.10%)
Oct 29, 2021 9.900 9.900 9.900 9.900 1,366 +0.05(+0.51%)
Oct 28, 2021 9.850 9.850 9.850 9.850 300 +0.05(+0.51%)
Oct 27, 2021 9.800 9.810 9.800 9.800 9,752 +0.00(+0.00%)
Oct 26, 2021 9.810 9.810 9.800 9.800 2,614 -0.05(-0.51%)
Oct 25, 2021 10.01 10.01 9.800 9.850 12,291 -0.50(-4.83%)
Oct 22, 2021 10.35 10.35 10.35 10.35 400 +0.34(+3.40%)
Oct 20, 2021 10.01 10.01 10.01 0 +0.11(+1.11%)
Oct 13, 2021 9.900 9.900 9.900 0 -0.49(-4.72%)
Oct 08, 2021 10.39 10.39 10.39 0 +0.29(+2.87%)
Oct 07, 2021 10.19 10.20 10.10 10.10 600 +0.19(+1.92%)
Oct 06, 2021 9.910 9.910 9.910 9.910 555 -0.27(-2.65%)
Oct 05, 2021 10.10 10.18 10.10 10.18 700 +0.05(+0.49%)
Sep 29, 2021 10.13 10.13 10.13 4 +0.00(+0.00%)
Sep 27, 2021 10.13 10.13 10.13 3 -0.26(-2.50%)
Sep 24, 2021 10.38 10.39 10.38 10.39 700 +0.00(+0.00%)
Sep 23, 2021 10.39 10.39 10.39 10.39 1,840 +0.01(+0.10%)
Sep 22, 2021 10.17 10.38 10.17 10.38 3,317 +0.22(+2.17%)
Sep 21, 2021 10.16 10.16 10.16 10.16 100 +0.16(+1.60%)
Sep 20, 2021 10.43 10.43 10.00 10.00 750 -0.54(-5.12%)
Sep 17, 2021 10.00 10.55 10.00 10.54 6,535 +0.64(+6.46%)
Sep 16, 2021 9.900 9.900 9.900 9.900 701 +0.10(+1.02%)
Sep 15, 2021 10.05 10.05 9.800 9.800 13,227 -0.25(-2.49%)
Sep 14, 2021 10.06 10.06 10.00 10.05 6,500 +0.00(+0.00%)
Sep 13, 2021 10.05 10.05 10.05 10.05 297 -0.01(-0.10%)
Sep 10, 2021 10.04 10.06 10.04 10.06 404 +0.25(+2.55%)
Sep 09, 2021 9.810 9.810 9.810 9.810 300 -0.33(-3.25%)
Sep 08, 2021 9.800 10.14 9.750 10.14 16,300 +0.19(+1.91%)
Sep 07, 2021 9.950 9.990 9.950 9.950 900 -0.11(-1.09%)
Sep 02, 2021 10.06 10.06 10.06 0 +0.20(+2.03%)
Sep 01, 2021 9.860 9.860 9.860 9.860 150 -0.04(-0.40%)
Aug 31, 2021 10.06 10.06 9.900 9.900 980 +0.20(+2.06%)
Aug 26, 2021 9.700 9.700 9.700 0 -0.30(-3.00%)
Aug 25, 2021 10.00 10.00 10.00 10.00 1,009 -0.05(-0.50%)
Aug 24, 2021 10.00 10.05 10.00 10.05 2,843 +0.00(+0.00%)
Aug 23, 2021 10.00 10.05 10.00 10.05 2,600 -0.01(-0.10%)
Aug 19, 2021 10.06 10.06 10.06 0 +0.00(+0.00%)
Aug 18, 2021 10.06 10.06 10.06 10.06 2,720 +0.06(+0.60%)
Aug 17, 2021 9.900 10.00 9.900 10.00 200 +0.00(+0.00%)
Aug 16, 2021 10.01 10.01 10.00 10.00 3,557 +0.10(+1.01%)
Aug 13, 2021 9.900 9.900 9.900 9.900 176 +0.00(+0.00%)
Aug 12, 2021 9.990 10.01 9.900 9.900 5,947 -0.09(-0.90%)
Aug 11, 2021 9.990 9.990 9.990 9.990 800 +0.00(+0.00%)
Aug 10, 2021 9.990 9.990 9.910 9.990 4,120 +0.00(+0.00%)
Aug 09, 2021 9.990 9.990 9.990 9.990 503 +0.04(+0.40%)
Aug 06, 2021 9.950 9.950 9.920 9.950 1,300 -0.04(-0.40%)
Aug 04, 2021 9.990 9.990 9.990 0 +0.00(+0.00%)
Aug 03, 2021 9.940 9.990 9.940 9.990 16,760 +0.05(+0.50%)
Jul 29, 2021 9.940 9.940 9.940 0 +0.00(+0.00%)
Jul 28, 2021 9.940 9.940 9.940 9.940 1,000 +0.14(+1.43%)
Jul 26, 2021 9.800 9.800 9.800 0 -0.07(-0.71%)
Jul 23, 2021 9.870 9.870 9.870 9.870 500 +0.02(+0.20%)
Jul 20, 2021 9.850 9.850 9.850 0 +0.05(+0.51%)
Jul 19, 2021 9.700 9.800 9.700 9.800 1,394 +0.00(+0.00%)
Jul 16, 2021 9.800 9.800 9.800 9.800 804 +0.00(+0.00%)
Jul 15, 2021 9.800 9.800 9.800 9.800 2,020 -0.10(-1.01%)
Jul 13, 2021 9.900 9.900 9.900 0 -0.05(-0.50%)
Jul 12, 2021 9.940 9.950 9.940 9.950 800 +0.00(+0.00%)
Jul 09, 2021 9.700 9.950 9.700 9.950 14,692 +0.01(+0.10%)
Jul 07, 2021 9.940 9.940 9.940 50 +0.00(+0.00%)
Jun 30, 2021 9.940 9.940 9.940 12 +0.44(+4.63%)
Jun 29, 2021 9.500 9.500 9.500 9.500 1,800 -0.30(-3.06%)
Jun 28, 2021 9.990 9.990 9.800 9.800 2,200 +0.00(+0.00%)
Jun 23, 2021 9.800 9.800 9.800 0 +0.40(+4.26%)
Jun 22, 2021 9.850 9.850 9.400 9.400 4,190 -0.45(-4.57%)
Jun 21, 2021 9.850 9.850 9.850 9.850 400 +0.05(+0.51%)
Jun 18, 2021 9.800 9.800 9.800 9.800 810 +0.20(+2.08%)
Jun 16, 2021 9.600 9.600 9.600 0 +0.10(+1.05%)
Jun 10, 2021 9.500 9.500 9.500 0 -0.05(-0.52%)
Jun 09, 2021 9.600 9.600 9.500 9.550 2,168 +0.05(+0.53%)
Jun 07, 2021 9.500 9.500 9.500 0 -0.12(-1.25%)
Jun 04, 2021 9.710 9.710 9.620 9.620 650 +0.07(+0.73%)
Jun 02, 2021 9.550 9.550 9.550 0 -0.29(-2.95%)
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.