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

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

6.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 1.290 1.290 1.200 1.270 42,473 +0.02(+1.60%)
Jun 29, 2023 1.290 1.290 1.210 1.250 34,761 -0.03(-2.34%)
Jun 28, 2023 1.280 1.350 1.201 1.280 30,836 -0.01(-0.78%)
Jun 27, 2023 1.290 1.360 1.290 1.290 13,991 -0.06(-4.44%)
Jun 26, 2023 1.340 1.410 1.260 1.350 30,260 +0.00(+0.00%)
Jun 23, 2023 1.290 1.450 1.290 1.350 24,685 +0.01(+0.75%)
Jun 22, 2023 1.250 1.390 1.250 1.340 29,276 +0.06(+4.69%)
Jun 21, 2023 1.270 1.340 1.180 1.280 49,364 -0.04(-3.03%)
Jun 20, 2023 1.360 1.410 1.150 1.320 81,809 -0.06(-4.35%)
Jun 16, 2023 1.430 1.478 1.380 1.380 33,346 -0.07(-4.83%)
Jun 15, 2023 1.510 1.550 1.410 1.450 33,985 -0.35(-19.44%)
May 08, 2023 1.650 2.000 1.650 1.800 338,191 +0.03(+1.69%)
May 05, 2023 1.790 1.840 1.600 1.770 857,168 -0.02(-1.12%)
May 04, 2023 1.710 1.810 1.670 1.790 517,350 +0.14(+8.49%)
May 03, 2023 1.740 1.800 1.500 1.650 249,011 -0.15(-8.33%)
May 02, 2023 1.810 1.920 1.710 1.800 125,825 +0.06(+3.45%)
May 01, 2023 1.790 1.830 1.680 1.740 63,360 -0.04(-2.25%)
Apr 28, 2023 1.640 1.890 1.640 1.780 55,668 +0.07(+4.09%)
Apr 27, 2023 1.780 1.795 1.690 1.710 41,468 -0.07(-3.93%)
Apr 26, 2023 1.800 1.880 1.770 1.780 69,346 -0.06(-3.26%)
Apr 25, 2023 1.890 1.900 1.810 1.840 45,682 -0.05(-2.65%)
Apr 24, 2023 1.860 1.900 1.790 1.890 45,522 +0.03(+1.61%)
Apr 21, 2023 1.820 1.920 1.770 1.860 135,355 -0.06(-3.12%)
Apr 20, 2023 2.100 2.130 1.800 1.920 492,626 -0.18(-8.57%)
Apr 19, 2023 1.860 2.450 1.750 2.100 2,269,597 +0.24(+12.90%)
Apr 18, 2023 1.740 1.990 1.730 1.860 482,019 +0.13(+7.51%)
Apr 17, 2023 1.600 1.920 1.570 1.730 325,213 +0.12(+7.45%)
Apr 14, 2023 1.710 1.720 1.540 1.610 190,435 -0.10(-5.85%)
Apr 13, 2023 1.870 1.870 1.710 1.710 118,488 -0.16(-8.56%)
Apr 12, 2023 1.830 1.880 1.780 1.870 68,343 +0.06(+3.31%)
Apr 11, 2023 1.810 1.870 1.750 1.810 173,149 -0.10(-5.24%)
Apr 10, 2023 1.880 2.090 1.750 1.910 506,454 -0.10(-4.98%)
Apr 06, 2023 1.980 2.040 1.950 2.010 52,035 +0.03(+1.52%)
Apr 05, 2023 2.110 2.160 1.920 1.980 173,561 -0.17(-7.91%)
Apr 04, 2023 2.250 2.250 2.120 2.150 112,922 -0.12(-5.29%)
Apr 03, 2023 2.300 2.360 2.210 2.270 50,444 -0.03(-1.30%)
Mar 31, 2023 2.180 2.300 2.150 2.300 65,265 +0.08(+3.60%)
Mar 30, 2023 2.190 2.230 2.130 2.220 122,552 +0.02(+0.91%)
Mar 29, 2023 2.230 2.390 1.960 2.200 247,211 -0.06(-2.65%)
Mar 28, 2023 2.280 2.380 2.170 2.260 232,006 -0.06(-2.59%)
Mar 27, 2023 2.220 2.420 2.150 2.320 172,613 +0.11(+4.98%)
Mar 24, 2023 2.300 2.360 2.130 2.210 308,982 -0.10(-4.33%)
Mar 23, 2023 2.750 2.760 2.260 2.310 520,011 -0.48(-17.20%)
Mar 22, 2023 2.980 3.130 2.560 2.790 1,321,363 -1.30(-31.78%)
Mar 21, 2023 4.120 4.260 3.620 4.090 1,289,600 +0.40(+10.84%)
Mar 20, 2023 3.250 3.750 3.250 3.690 754,244 +0.46(+14.24%)
Mar 17, 2023 3.350 3.540 3.230 3.230 277,519 -0.13(-3.87%)
Mar 16, 2023 3.290 3.550 3.280 3.360 238,548 -0.02(-0.59%)
Mar 15, 2023 3.110 3.440 3.110 3.380 181,881 +0.12(+3.68%)
Mar 14, 2023 3.310 3.430 3.120 3.260 207,238 -0.01(-0.31%)
Mar 13, 2023 3.160 3.300 3.020 3.270 127,593 +0.06(+1.87%)
Mar 10, 2023 3.000 3.460 2.950 3.210 611,354 +0.13(+4.22%)
Mar 09, 2023 3.070 3.200 2.920 3.080 698,769 -0.42(-12.00%)
Mar 08, 2023 3.210 4.740 3.210 3.500 23,608,008 +0.48(+15.89%)
Mar 07, 2023 2.890 3.080 2.800 3.020 142,416 +0.21(+7.47%)
Mar 06, 2023 2.850 2.920 2.750 2.810 125,432 +0.12(+4.46%)
Mar 03, 2023 2.700 2.770 2.600 2.690 71,254 -0.01(-0.37%)
Mar 02, 2023 2.740 2.850 2.630 2.700 270,929 -0.05(-1.82%)
Mar 01, 2023 3.300 3.480 2.640 2.750 417,325 -0.64(-18.88%)
Feb 28, 2023 3.190 3.426 3.140 3.390 120,490 +0.19(+5.94%)
Feb 27, 2023 3.200 3.300 3.120 3.200 56,939 +0.03(+0.95%)
Feb 24, 2023 3.460 3.780 3.070 3.170 384,017 -0.34(-9.69%)
Feb 23, 2023 2.980 3.650 2.920 3.510 428,881 +0.56(+18.98%)
Feb 22, 2023 3.270 3.290 2.900 2.950 209,602 -0.31(-9.51%)
Feb 21, 2023 3.600 3.630 3.150 3.260 185,747 -0.41(-11.17%)
Feb 17, 2023 3.840 3.900 3.590 3.670 117,161 -0.28(-7.09%)
Feb 16, 2023 3.950 4.030 3.750 3.950 183,155 -0.11(-2.71%)
Feb 15, 2023 3.800 4.140 3.800 4.060 203,353 +0.22(+5.73%)
Feb 14, 2023 4.100 4.150 3.770 3.840 370,378 -0.28(-6.80%)
Feb 13, 2023 4.150 4.360 4.100 4.120 622,761 -0.35(-7.83%)
Feb 10, 2023 4.820 5.140 4.200 4.470 3,492,449 +0.24(+5.67%)
Feb 09, 2023 4.380 4.870 4.100 4.230 1,353,263 -0.05(-1.17%)
Feb 08, 2023 4.650 4.725 4.250 4.280 695,044 -0.52(-10.83%)
Feb 07, 2023 5.000 5.000 4.540 4.800 503,491 +0.02(+0.42%)
Feb 06, 2023 5.050 5.050 4.670 4.780 644,804 +0.03(+0.63%)
Feb 03, 2023 4.700 4.980 4.520 4.750 2,492,979 -3.60(-43.11%)
Feb 02, 2023 10.60 10.60 8.136 8.350 344,498 -3.35(-28.63%)
Feb 01, 2023 13.15 15.55 10.01 11.70 783,635 +0.90(+8.33%)
Jan 31, 2023 8.150 14.98 8.000 10.80 957,060 +2.76(+34.33%)
Jan 30, 2023 7.730 9.440 7.200 8.040 210,849 +0.05(+0.63%)
Jan 27, 2023 9.600 10.08 7.610 7.990 133,721 -1.21(-13.15%)
Jan 26, 2023 10.40 16.98 8.580 9.200 1,470,480 -1.30(-12.38%)
Jan 25, 2023 11.10 11.68 9.003 10.50 53,465 -0.45(-4.11%)
Jan 24, 2023 12.38 12.90 9.909 10.95 37,860 +0.30(+2.79%)
Jan 23, 2023 11.10 14.94 10.20 10.65 118,559 +0.17(+1.60%)
Jan 20, 2023 9.000 11.10 8.370 10.48 24,767 +1.18(+12.74%)
Jan 19, 2023 7.800 10.35 7.761 9.300 66,328 +1.74(+23.06%)
Jan 18, 2023 8.190 8.190 7.395 7.557 5,385 -0.07(-0.94%)
Jan 17, 2023 7.905 7.950 7.365 7.629 7,874 -0.11(-1.47%)
Jan 13, 2023 8.040 8.400 7.500 7.743 6,921 +0.04(+0.55%)
Jan 12, 2023 8.100 8.100 7.422 7.701 10,101 +0.28(+3.76%)
Jan 11, 2023 7.500 7.962 7.200 7.422 15,621 -0.08(-1.08%)
Jan 10, 2023 6.900 7.776 6.840 7.503 13,164 +0.45(+6.38%)
Jan 09, 2023 6.786 7.332 6.600 7.053 5,181 +0.08(+1.21%)
Jan 06, 2023 6.690 7.200 6.237 6.969 13,537 +0.00(+0.00%)
Jan 05, 2023 8.400 8.292 6.750 6.969 74,304 -0.41(-5.53%)
Jan 04, 2023 6.900 9.900 6.300 7.377 119,057 +0.17(+2.42%)
Jan 03, 2023 6.600 7.500 6.150 7.203 22,592 +0.90(+14.33%)
Dec 30, 2022 6.000 6.600 5.997 6.300 8,000 -0.59(-8.62%)
Dec 29, 2022 6.840 7.800 6.552 6.894 5,388 +0.06(+0.92%)
Dec 28, 2022 7.440 7.977 6.600 6.831 5,032 -0.67(-8.88%)
Dec 27, 2022 6.900 7.860 6.807 7.497 15,282 +0.69(+10.14%)
Dec 23, 2022 7.263 7.263 6.450 6.807 2,655 -0.09(-1.35%)
Dec 22, 2022 6.750 7.200 6.000 6.900 9,587 +0.54(+8.44%)
Dec 21, 2022 6.600 7.062 6.033 6.363 6,816 +0.20(+3.16%)
Dec 20, 2022 6.534 6.747 6.150 6.168 5,086 -0.57(-8.42%)
Dec 19, 2022 6.780 7.482 5.736 6.735 8,908 -0.04(-0.62%)
Dec 16, 2022 6.660 7.800 6.036 6.777 17,983 -1.17(-14.75%)
Dec 15, 2022 11.40 11.34 7.212 7.950 13,207 -2.17(-21.48%)
Dec 14, 2022 12.09 12.09 9.549 10.12 8,750 -1.12(-9.98%)
Dec 13, 2022 10.20 11.38 9.018 11.25 28,504 -1.62(-12.61%)
Dec 12, 2022 8.040 19.80 7.860 12.87 286,731 +4.79(+59.36%)
Dec 09, 2022 8.700 8.700 7.545 8.076 5,378 -0.62(-7.11%)
Dec 08, 2022 8.295 8.700 8.247 8.694 1,831 -0.01(-0.07%)
Dec 07, 2022 9.051 9.420 8.127 8.700 5,447 -0.72(-7.64%)
Dec 06, 2022 10.19 11.10 9.000 9.420 6,083 -0.03(-0.29%)
Dec 05, 2022 9.822 10.19 9.306 9.447 3,538 +0.12(+1.25%)
Dec 02, 2022 9.306 11.09 9.306 9.330 6,350 -0.83(-8.21%)
Dec 01, 2022 10.51 11.28 9.000 10.16 13,224 -0.87(-7.86%)
Nov 30, 2022 9.150 13.50 8.529 11.03 61,265 +1.74(+18.69%)
Nov 29, 2022 9.600 9.600 8.700 9.294 3,778 +0.02(+0.26%)
Nov 28, 2022 8.700 10.20 8.415 9.270 3,500 +0.10(+1.08%)
Nov 25, 2022 9.672 10.35 8.430 9.171 1,656 -0.04(-0.46%)
Nov 23, 2022 9.000 10.35 8.160 9.213 4,180 -0.42(-4.33%)
Nov 22, 2022 9.300 10.25 9.000 9.630 2,893 +0.03(+0.31%)
Nov 21, 2022 9.084 10.53 9.030 9.600 3,004 +0.23(+2.43%)
Nov 18, 2022 10.35 10.40 9.300 9.372 6,217 -1.10(-10.49%)
Nov 17, 2022 11.62 11.62 9.750 10.47 7,996 -0.11(-1.05%)
Nov 16, 2022 11.66 11.66 9.909 10.58 8,440 -0.53(-4.73%)
Nov 15, 2022 10.83 12.28 10.24 11.11 2,271 +0.43(+3.99%)
Nov 14, 2022 11.70 12.57 10.50 10.68 6,169 -1.32(-11.00%)
Nov 11, 2022 12.60 13.50 11.37 12.00 5,398 -0.82(-6.39%)
Nov 10, 2022 11.77 14.28 9.936 12.82 12,142 +0.81(+6.72%)
Nov 09, 2022 13.85 13.85 12.01 12.01 5,439 -2.27(-15.88%)
Nov 08, 2022 13.94 14.63 12.30 14.28 10,288 -0.50(-3.37%)
Nov 07, 2022 14.10 22.05 12.06 14.78 68,325 -0.04(-0.28%)
Nov 04, 2022 14.70 16.13 13.02 14.82 2,744 -0.78(-4.98%)
Nov 03, 2022 15.60 16.19 15.00 15.60 1,563 -1.20(-7.14%)
Nov 02, 2022 15.60 17.09 14.70 16.80 2,477 +0.17(+1.01%)
Nov 01, 2022 17.99 17.99 15.00 16.63 2,787 -0.48(-2.79%)
Oct 31, 2022 21.90 21.90 17.10 17.11 2,709 -4.27(-19.97%)
Oct 28, 2022 19.62 22.23 19.62 21.38 760 +0.68(+3.26%)
Oct 27, 2022 19.80 23.40 18.32 20.70 1,428 +0.89(+4.50%)
Oct 26, 2022 18.00 21.91 18.00 19.81 2,189 +0.03(+0.15%)
Oct 25, 2022 18.00 20.75 17.33 19.78 5,239 +2.65(+15.46%)
Oct 24, 2022 16.50 25.50 14.70 17.13 48,952 +1.80(+11.74%)
Oct 21, 2022 17.34 21.00 15.00 15.33 1,530 -1.18(-7.16%)
Oct 20, 2022 18.76 19.80 16.37 16.51 336 -1.35(-7.57%)
Oct 19, 2022 19.50 19.69 15.62 17.86 734 +0.43(+2.50%)
Oct 18, 2022 17.01 19.50 15.60 17.43 1,089 -0.44(-2.45%)
Oct 17, 2022 18.07 20.20 15.00 17.87 2,996 -1.15(-6.03%)
Oct 14, 2022 22.05 22.05 18.30 19.01 302 -0.64(-3.25%)
Oct 13, 2022 18.00 20.60 18.00 19.65 1,083 -0.14(-0.71%)
Oct 12, 2022 19.50 21.00 18.30 19.79 957 +0.29(+1.48%)
Oct 11, 2022 18.60 20.39 18.60 19.51 1,696 +0.91(+4.87%)
Oct 10, 2022 23.27 23.27 18.60 18.60 1,844 -3.56(-16.07%)
Oct 07, 2022 22.70 24.60 18.06 22.16 1,438 -1.24(-5.29%)
Oct 06, 2022 22.50 24.02 20.40 23.40 2,159 +2.62(+12.59%)
Oct 05, 2022 20.10 21.90 19.50 20.78 939 +0.76(+3.81%)
Oct 04, 2022 19.96 20.55 18.70 20.02 253 +1.42(+7.63%)
Oct 03, 2022 20.16 20.16 18.03 18.60 843 -0.30(-1.57%)
Sep 30, 2022 18.67 20.70 18.67 18.90 484 -0.84(-4.26%)
Sep 29, 2022 20.40 20.40 18.60 19.74 1,087 -0.79(-3.84%)
Sep 28, 2022 21.90 22.27 19.50 20.53 1,790 -0.77(-3.62%)
Sep 27, 2022 22.50 23.10 21.30 21.30 430 -0.62(-2.82%)
Sep 26, 2022 21.97 23.62 21.91 21.92 2,022 -0.05(-0.22%)
Sep 23, 2022 24.60 24.90 21.90 21.97 1,694 -2.90(-11.67%)
Sep 22, 2022 24.95 25.59 24.49 24.87 2,214 -0.11(-0.46%)
Sep 21, 2022 25.75 28.20 24.96 24.98 6,788 -0.82(-3.17%)
Sep 20, 2022 25.50 26.77 24.30 25.80 3,995 +0.60(+2.38%)
Sep 19, 2022 24.90 27.00 24.36 25.20 1,789 -2.02(-7.41%)
Sep 16, 2022 26.27 28.20 25.80 27.22 862 -0.08(-0.31%)
Sep 15, 2022 27.30 29.28 26.10 27.30 3,499 -1.15(-4.05%)
Sep 14, 2022 28.19 29.70 25.50 28.45 9,551 +1.61(+5.98%)
Sep 13, 2022 29.70 29.70 26.45 26.85 1,945 -1.11(-3.98%)
Sep 12, 2022 25.50 29.37 24.60 27.96 3,940 +3.36(+13.66%)
Sep 09, 2022 25.20 26.34 24.60 24.60 668 +0.51(+2.12%)
Sep 08, 2022 24.00 25.20 24.00 24.09 969 -0.81(-3.25%)
Sep 07, 2022 24.90 26.13 23.40 24.90 2,232 +0.60(+2.47%)
Sep 06, 2022 24.90 25.03 23.40 24.30 1,531 +0.35(+1.48%)
Sep 02, 2022 25.50 26.77 22.87 23.95 3,266 -0.05(-0.22%)
Sep 01, 2022 25.80 25.93 23.59 24.00 1,437 -0.66(-2.69%)
Aug 31, 2022 25.11 25.80 24.30 24.66 3,815 -0.54(-2.13%)
Aug 30, 2022 26.85 26.85 24.03 25.20 5,223 -1.65(-6.16%)
Aug 29, 2022 30.00 30.30 25.85 26.85 12,003 -3.75(-12.25%)
Aug 26, 2022 32.10 32.70 30.30 30.60 3,765 -1.65(-5.12%)
Aug 25, 2022 33.00 33.84 31.50 32.25 4,656 +0.15(+0.47%)
Aug 24, 2022 33.60 35.70 31.50 32.10 5,207 -0.90(-2.73%)
Aug 23, 2022 34.50 38.05 32.10 33.00 9,069 -2.40(-6.78%)
Aug 22, 2022 34.80 39.60 33.90 35.40 25,372 -1.20(-3.28%)
Aug 19, 2022 37.20 37.80 33.60 36.60 20,877 -3.60(-8.96%)
Aug 18, 2022 32.70 64.50 32.10 40.20 412,048 +7.80(+24.07%)
Aug 17, 2022 33.60 33.60 31.50 32.40 1,274 -0.30(-0.92%)
Aug 16, 2022 37.80 37.80 31.20 32.70 5,290 -2.70(-7.63%)
Aug 15, 2022 35.40 37.20 34.50 35.40 1,073 +0.30(+0.85%)
Aug 12, 2022 36.30 36.30 34.20 35.10 1,360 +0.30(+0.86%)
Aug 11, 2022 35.40 37.50 34.50 34.80 1,942 -1.20(-3.33%)
Aug 10, 2022 34.80 36.90 34.20 36.00 3,364 +1.80(+5.26%)
Aug 09, 2022 36.30 36.30 34.20 34.20 1,694 -0.63(-1.81%)
Aug 08, 2022 34.50 36.90 34.50 34.83 3,994 -0.27(-0.77%)
Aug 05, 2022 35.40 37.50 33.60 35.10 5,247 -1.20(-3.31%)
Aug 04, 2022 41.10 42.30 34.50 36.30 11,942 -4.20(-10.37%)
Aug 03, 2022 42.00 47.70 38.10 40.50 24,940 -0.60(-1.46%)
Aug 02, 2022 36.30 44.10 35.44 41.10 18,878 +3.60(+9.60%)
Aug 01, 2022 40.80 40.80 36.43 37.50 3,442 -2.40(-6.02%)
Jul 29, 2022 38.70 41.40 36.30 39.90 16,594 +2.40(+6.40%)
Jul 28, 2022 32.70 37.91 32.71 37.50 5,299 +4.95(+15.21%)
Jul 27, 2022 31.50 33.30 31.20 32.55 3,011 +0.60(+1.88%)
Jul 26, 2022 32.40 34.20 31.50 31.95 2,416 -1.35(-4.05%)
Jul 25, 2022 33.60 35.40 32.70 33.30 2,946 -1.20(-3.48%)
Jul 22, 2022 35.70 35.70 33.30 34.50 425 -1.20(-3.36%)
Jul 21, 2022 35.70 36.00 34.65 35.70 598 -0.30(-0.83%)
Jul 20, 2022 38.10 39.00 35.40 36.00 930 -1.20(-3.23%)
Jul 19, 2022 39.30 39.84 36.00 37.20 766 +0.30(+0.81%)
Jul 18, 2022 37.50 38.40 36.00 36.90 1,106 -0.90(-2.38%)
Jul 15, 2022 38.10 39.30 37.50 37.80 1,562 -0.60(-1.56%)
Jul 14, 2022 39.90 39.90 37.20 38.40 1,888 -1.12(-2.82%)
Jul 13, 2022 37.80 40.19 37.80 39.52 932 +0.52(+1.32%)
Jul 12, 2022 36.00 39.30 36.00 39.00 6,753 +3.04(+8.44%)
Jul 11, 2022 35.40 37.50 34.80 35.96 2,053 +0.56(+1.59%)
Jul 08, 2022 34.50 37.20 34.20 35.40 2,132 +0.00(+0.00%)
Jul 07, 2022 35.70 36.00 34.20 35.40 644 +0.30(+0.85%)
Jul 06, 2022 30.90 35.70 30.90 35.10 2,258 +2.40(+7.34%)
Jul 05, 2022 35.40 35.40 31.80 32.70 3,469 -2.70(-7.63%)
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.