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

(OP: PNRLF )

0.5500 -0.0100 (-1.79%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 7, 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 07, 2024 0.5500 0.5634 0.5400 0.5500 8,938 -0.01(-1.79%)
Jun 06, 2024 0.5600 0.5900 0.5500 0.5600 100,692 -0.03(-5.08%)
Jun 05, 2024 0.5764 0.6200 0.5700 0.5900 396,755 -0.08(-11.94%)
Jun 04, 2024 0.6700 0.6700 0.6700 0.6700 5,568 -0.01(-1.47%)
Jun 03, 2024 0.6900 0.7300 0.6800 0.6800 1,200 -0.01(-2.13%)
May 31, 2024 0.6375 0.6948 0.6375 0.6948 33,250 +0.04(+6.89%)
May 30, 2024 0.7000 0.7000 0.6494 0.6500 61,757 -0.02(-2.99%)
May 29, 2024 0.6933 0.6942 0.6700 0.6700 12,925 -0.02(-2.76%)
May 28, 2024 0.7071 0.7071 0.6890 0.6890 27,265 -0.02(-2.57%)
May 23, 2024 0.7072 40 -0.02(-2.27%)
May 22, 2024 0.7172 0.7236 0.7172 0.7236 10,720 -0.07(-8.41%)
May 21, 2024 0.7900 0.8043 0.7700 0.7900 149,175 -0.05(-5.95%)
May 20, 2024 0.9484 0.9484 0.5729 0.8400 126,441 +0.08(+10.53%)
May 17, 2024 0.6466 0.7600 0.6466 0.7600 151,524 +0.13(+20.25%)
May 16, 2024 0.5921 0.6320 0.5921 0.6320 67,803 +0.03(+5.40%)
May 15, 2024 0.5921 0.5996 0.5921 0.5996 200 +0.01(+1.63%)
May 14, 2024 0.5937 0.5978 0.5900 0.5900 2,400 +0.01(+1.72%)
May 13, 2024 0.5833 0.5952 0.5800 0.5800 1,984 -0.01(-2.47%)
May 10, 2024 0.5947 0.5947 0.5947 0.5947 626 +0.01(+1.83%)
May 09, 2024 0.6000 0.6000 0.5780 0.5840 8,634 -0.01(-1.95%)
May 08, 2024 0.5792 0.6500 0.5792 0.5956 179,000 +0.02(+3.58%)
May 07, 2024 0.6000 0.6000 0.5750 0.5750 200,800 -0.02(-2.54%)
May 06, 2024 0.5833 0.5900 0.5800 0.5900 82,700 +0.01(+1.95%)
May 03, 2024 0.5780 0.5900 0.5618 0.5787 36,041 -0.00(-0.65%)
May 01, 2024 0.5825 501 -0.02(-3.59%)
Apr 30, 2024 0.5906 0.6310 0.5906 0.6042 121,241 +0.00(+0.22%)
Apr 29, 2024 0.6029 0.6218 0.6029 0.6029 18,000 -0.03(-4.30%)
Apr 26, 2024 0.6286 0.6300 0.5874 0.6300 200,260 +0.07(+11.50%)
Apr 25, 2024 0.5500 0.5766 0.5323 0.5650 32,783 +0.00(+0.89%)
Apr 24, 2024 0.5460 0.5715 0.5460 0.5600 116,840 +0.01(+2.34%)
Apr 23, 2024 0.5486 0.5600 0.5215 0.5472 127,022 -0.01(-2.29%)
Apr 22, 2024 0.5894 0.6050 0.5323 0.5600 234,020 +0.00(+0.00%)
Apr 19, 2024 0.5222 0.5821 0.5222 0.5600 269,313 +0.03(+5.66%)
Apr 18, 2024 0.5800 0.6064 0.5196 0.5300 301,418 -0.04(-7.83%)
Apr 17, 2024 0.6145 0.6200 0.5705 0.5750 172,824 -0.05(-7.26%)
Apr 16, 2024 0.6400 0.6600 0.6200 0.6200 18,127 -0.04(-6.06%)
Apr 15, 2024 0.6500 0.6700 0.6400 0.6600 56,220 -0.01(-0.75%)
Apr 12, 2024 0.6400 0.7000 0.6400 0.6650 68,181 -0.02(-3.62%)
Apr 11, 2024 0.6907 0.7148 0.6900 0.6900 2,403 -0.02(-2.13%)
Apr 10, 2024 0.7164 0.7200 0.7050 0.7050 37,000 +0.00(+0.36%)
Apr 09, 2024 0.6700 0.7025 0.6700 0.7025 16,379 +0.03(+4.85%)
Apr 08, 2024 0.6692 0.6700 0.6692 0.6700 35,600 -0.02(-2.93%)
Apr 05, 2024 0.6900 0.6952 0.6900 0.6902 12,000 +0.01(+1.50%)
Apr 04, 2024 0.6800 0.6929 0.6771 0.6800 15,114 +0.01(+1.03%)
Apr 03, 2024 0.6708 0.6731 0.6708 0.6731 32,498 +0.01(+1.43%)
Apr 02, 2024 0.6850 0.6850 0.6505 0.6636 32,942 -0.03(-4.24%)
Apr 01, 2024 0.7400 0.7400 0.6930 0.6930 9,580 -0.05(-7.10%)
Mar 28, 2024 0.7170 0.7460 0.7170 0.7460 22,359 +0.05(+7.34%)
Mar 27, 2024 0.6100 0.7011 0.6100 0.6950 189,820 +0.09(+15.83%)
Mar 26, 2024 0.6022 0.6300 0.6000 0.6000 120,417 +0.00(+0.22%)
Mar 25, 2024 0.6700 0.6700 0.5987 0.5987 215,853 -0.08(-12.07%)
Mar 22, 2024 0.6711 0.6883 0.6643 0.6809 78,730 -0.02(-2.24%)
Mar 21, 2024 0.7320 0.7401 0.6965 0.6965 37,601 +0.04(+5.61%)
Mar 20, 2024 0.6300 0.6595 0.6300 0.6595 9,493 -0.00(-0.63%)
Mar 19, 2024 0.6890 0.6890 0.6258 0.6637 13,855 -0.03(-3.69%)
Mar 18, 2024 0.7000 0.7000 0.6890 0.6891 39,064 +0.00(+0.01%)
Mar 15, 2024 0.7511 0.7511 0.6851 0.6890 63,924 -0.06(-8.06%)
Mar 14, 2024 0.7605 0.7780 0.7245 0.7494 33,540 -0.03(-3.92%)
Mar 13, 2024 0.7548 0.7840 0.7400 0.7800 73,873 +0.02(+2.00%)
Mar 12, 2024 0.8004 0.8161 0.7441 0.7647 28,607 -0.05(-6.30%)
Mar 11, 2024 0.8161 0.8161 0.8161 0.8161 2,701 -0.00(-0.48%)
Mar 08, 2024 0.8213 0.8213 0.8200 0.8200 37,800 +0.02(+3.12%)
Mar 07, 2024 0.8670 0.8670 0.7952 0.7952 7,658 +0.00(+0.28%)
Mar 06, 2024 0.8201 0.8369 0.7930 0.7930 2,000 -0.02(-1.87%)
Mar 05, 2024 0.8163 0.8336 0.8081 0.8081 12,839 -0.00(-0.05%)
Mar 04, 2024 0.8250 0.8250 0.8085 0.8085 2,600 +0.01(+0.85%)
Mar 01, 2024 0.8414 0.8500 0.7870 0.8017 83,892 -0.02(-2.72%)
Feb 29, 2024 0.8400 0.9000 0.7754 0.8241 16,477 -0.09(-9.88%)
Feb 28, 2024 0.8841 0.9144 0.8841 0.9144 13,740 -0.04(-3.94%)
Feb 27, 2024 0.9435 0.9519 0.9435 0.9519 6,401 -0.04(-4.33%)
Feb 26, 2024 0.9640 1.050 0.9500 0.9950 50,019 -0.06(-5.24%)
Feb 23, 2024 0.9794 1.050 0.9794 1.050 37,100 +0.09(+9.38%)
Feb 22, 2024 0.9180 0.9600 0.8928 0.9600 4,993 -0.04(-4.00%)
Feb 21, 2024 1.022 1.022 1.000 1.000 1,281 -0.01(-0.99%)
Feb 20, 2024 1.010 1.010 1.010 1.010 2,911 -0.03(-2.88%)
Feb 16, 2024 1.038 1.040 1.020 1.040 16,500 -0.01(-1.33%)
Feb 15, 2024 1.060 1.060 1.054 1.054 3,846 -0.01(-0.57%)
Feb 14, 2024 1.180 1.180 1.050 1.060 20,841 -0.07(-6.19%)
Feb 13, 2024 1.180 1.210 1.080 1.130 95,901 -0.08(-6.61%)
Feb 12, 2024 1.180 1.240 1.180 1.210 23,499 +0.02(+1.51%)
Feb 09, 2024 1.192 1.192 1.192 1.192 2,616 -0.02(-1.49%)
Feb 08, 2024 1.200 1.215 1.200 1.210 22,251 -0.01(-0.41%)
Feb 07, 2024 1.205 1.225 1.200 1.215 28,607 -0.02(-1.51%)
Feb 06, 2024 1.179 1.234 1.178 1.234 95,018 +0.09(+8.21%)
Feb 05, 2024 1.126 1.140 1.084 1.140 71,148 +0.03(+2.70%)
Feb 02, 2024 1.018 1.115 1.010 1.110 65,300 +0.07(+6.73%)
Feb 01, 2024 0.9800 1.048 0.9800 1.040 65,464 +0.07(+7.44%)
Jan 31, 2024 0.9480 0.9680 0.9480 0.9680 4,710 +0.05(+5.19%)
Jan 30, 2024 0.9507 0.9509 0.8611 0.9202 23,000 +0.01(+1.34%)
Jan 29, 2024 0.8857 0.9080 0.8857 0.9080 43,003 +0.03(+3.71%)
Jan 26, 2024 0.8570 0.8755 0.8570 0.8755 14,380 +0.01(+1.09%)
Jan 25, 2024 0.8657 0.8722 0.8657 0.8661 22,625 +0.00(+0.42%)
Jan 24, 2024 0.8737 0.8737 0.8404 0.8625 28,659 -0.01(-1.28%)
Jan 23, 2024 0.8737 0.8737 0.8737 0.8737 7,701 +0.02(+2.01%)
Jan 22, 2024 0.8750 0.8800 0.8565 0.8565 25,080 -0.02(-2.11%)
Jan 19, 2024 0.8752 0.8770 0.8600 0.8750 27,250 +0.01(+0.73%)
Jan 18, 2024 0.8713 0.8800 0.8687 0.8687 8,651 +0.01(+1.54%)
Jan 17, 2024 0.8602 0.8653 0.8555 0.8555 1,302 -0.02(-2.78%)
Jan 16, 2024 0.8800 0.8800 0.8800 0.8800 3,200 +0.00(+0.00%)
Jan 12, 2024 0.8900 0.8900 0.8800 0.8800 5,600 +0.01(+0.74%)
Jan 11, 2024 0.8842 0.8883 0.8735 0.8735 21,410 +0.01(+1.13%)
Jan 10, 2024 0.8400 0.8637 0.8400 0.8637 384 +0.02(+2.82%)
Jan 09, 2024 0.8700 0.8700 0.8194 0.8400 11,050 -0.06(-6.60%)
Jan 08, 2024 0.8546 0.8994 0.8546 0.8994 3,094 +0.04(+4.58%)
Jan 05, 2024 0.8589 0.8650 0.8589 0.8600 7,300 -0.02(-2.16%)
Jan 04, 2024 0.8515 0.8790 0.8515 0.8790 2,290 -0.03(-2.91%)
Jan 03, 2024 0.9000 0.9053 0.8508 0.9053 12,758 -0.01(-1.22%)
Jan 02, 2024 0.9650 0.9650 0.8800 0.9165 25,153 -0.02(-1.81%)
Dec 29, 2023 0.9500 0.9500 0.9047 0.9334 8,428 -0.02(-1.62%)
Dec 28, 2023 0.9448 0.9488 0.9400 0.9488 4,244 +0.01(+1.27%)
Dec 27, 2023 0.9400 0.9400 0.9100 0.9369 69,580 +0.00(+0.20%)
Dec 26, 2023 0.9800 0.9800 0.9350 0.9350 24,772 +0.06(+6.69%)
Dec 22, 2023 0.8710 0.8764 0.8659 0.8764 9,511 +0.01(+0.74%)
Dec 21, 2023 0.8528 0.8700 0.8500 0.8700 1,730 +0.02(+2.35%)
Dec 20, 2023 0.8877 0.8900 0.8500 0.8500 123,100 -0.02(-2.34%)
Dec 19, 2023 0.8898 0.8898 0.8700 0.8704 10,004 -0.01(-1.65%)
Dec 18, 2023 0.8578 0.8850 0.8490 0.8850 7,971 +0.04(+4.96%)
Dec 15, 2023 0.8704 0.9000 0.8382 0.8432 46,490 -0.00(-0.48%)
Dec 14, 2023 0.8600 0.8642 0.8463 0.8473 29,101 -0.00(-0.27%)
Dec 13, 2023 0.8400 0.9200 0.8127 0.8496 125,624 +0.01(+1.08%)
Dec 12, 2023 0.8490 0.8500 0.8400 0.8405 29,949 -0.02(-2.11%)
Dec 11, 2023 0.8778 0.8825 0.8550 0.8586 8,100 -0.02(-2.43%)
Dec 08, 2023 0.8774 0.8879 0.8723 0.8800 15,654 +0.01(+1.21%)
Dec 07, 2023 0.8701 0.9756 0.8518 0.8695 198,965 -0.01(-1.19%)
Dec 06, 2023 0.8850 0.8850 0.8743 0.8800 30,900 -0.01(-0.91%)
Dec 05, 2023 0.8900 0.9730 0.8590 0.8881 232,720 -0.01(-1.32%)
Dec 04, 2023 1.000 1.000 0.9000 0.9000 125,428 -0.15(-14.29%)
Dec 01, 2023 1.050 1.050 1.020 1.050 12,381 +0.01(+0.77%)
Nov 30, 2023 1.070 1.070 1.040 1.042 10,520 +0.01(+1.17%)
Nov 29, 2023 1.071 1.080 1.030 1.030 43,200 +0.00(+0.00%)
Nov 28, 2023 1.125 1.125 1.030 1.030 15,503 -0.09(-8.04%)
Nov 27, 2023 1.080 1.285 1.080 1.120 37,100 +0.07(+6.16%)
Nov 24, 2023 1.075 1.075 1.055 1.055 5,796 +0.01(+1.44%)
Nov 22, 2023 1.045 1.045 1.040 1.040 21,200 +0.04(+4.00%)
Nov 21, 2023 1.000 1.000 1.000 1.000 1,500 -0.03(-3.38%)
Nov 20, 2023 1.040 1.040 1.035 1.035 580 -0.01(-0.48%)
Nov 17, 2023 1.030 1.040 1.030 1.040 14,402 -0.02(-1.89%)
Nov 16, 2023 1.000 1.060 1.000 1.060 3,502 +0.04(+3.92%)
Nov 15, 2023 1.050 1.070 1.020 1.020 10,066 -0.07(-6.42%)
Nov 14, 2023 1.140 1.140 1.080 1.090 55,244 -0.06(-5.22%)
Nov 13, 2023 1.180 1.180 1.150 1.150 605 -0.01(-0.69%)
Nov 10, 2023 1.167 1.170 1.158 1.158 2,892 -0.01(-1.03%)
Nov 09, 2023 1.150 1.170 1.150 1.170 15,900 +0.06(+5.41%)
Nov 08, 2023 1.035 1.115 1.035 1.110 32,992 +0.08(+7.77%)
Nov 07, 2023 1.070 1.070 1.030 1.030 4,200 -0.04(-3.74%)
Nov 06, 2023 1.070 1.070 1.060 1.070 20,306 -0.02(-1.83%)
Nov 03, 2023 1.090 1.150 1.069 1.090 2,463 +0.02(+1.87%)
Nov 02, 2023 1.074 1.074 1.067 1.070 11,291 +0.00(+0.00%)
Nov 01, 2023 1.074 1.080 1.070 1.070 10,330 -0.03(-2.93%)
Oct 31, 2023 1.120 1.120 1.070 1.102 12,766 -0.03(-2.88%)
Oct 30, 2023 1.150 1.150 1.135 1.135 31,269 -0.03(-2.99%)
Oct 27, 2023 1.050 1.170 1.050 1.170 20,473 +0.12(+11.43%)
Oct 26, 2023 1.050 1.060 1.050 1.050 11,900 -0.02(-1.87%)
Oct 25, 2023 1.175 1.175 1.058 1.070 38,500 -0.08(-6.96%)
Oct 24, 2023 1.100 1.150 1.100 1.150 23,900 -0.03(-2.54%)
Oct 23, 2023 1.144 1.180 1.144 1.180 7,176 +0.02(+1.72%)
Oct 20, 2023 1.080 1.160 1.072 1.160 11,260 +0.09(+8.41%)
Oct 19, 2023 1.060 1.075 1.055 1.070 6,020 -0.05(-4.46%)
Oct 18, 2023 1.130 1.180 1.120 1.120 36,535 -0.07(-5.88%)
Oct 17, 2023 1.280 1.280 1.190 1.190 5,500 -0.09(-7.03%)
Oct 16, 2023 1.210 1.280 1.205 1.280 7,289 +0.10(+8.47%)
Oct 13, 2023 1.190 1.204 1.168 1.180 21,367 -0.02(-1.67%)
Oct 12, 2023 1.234 1.278 1.200 1.200 30,219 -0.06(-4.76%)
Oct 11, 2023 1.251 1.265 1.200 1.260 6,508 +0.03(+2.86%)
Oct 10, 2023 1.318 1.318 1.214 1.225 9,302 -0.08(-6.49%)
Oct 09, 2023 1.190 1.310 1.190 1.310 90,465 +0.03(+1.95%)
Oct 06, 2023 1.200 1.285 1.193 1.285 63,082 +0.07(+6.20%)
Oct 05, 2023 1.182 1.210 1.140 1.210 142,446 +0.07(+6.14%)
Oct 04, 2023 1.150 1.172 1.130 1.140 71,664 +0.03(+2.70%)
Oct 03, 2023 1.147 1.170 1.110 1.110 165,311 +0.00(+0.00%)
Oct 02, 2023 1.060 1.140 1.060 1.110 90,836 +0.05(+4.72%)
Sep 29, 2023 1.040 1.064 1.033 1.060 17,084 +0.03(+2.91%)
Sep 28, 2023 1.060 1.086 1.020 1.030 144,650 -0.00(-0.46%)
Sep 27, 2023 1.010 1.060 1.005 1.035 78,474 +0.02(+2.46%)
Sep 26, 2023 1.038 1.038 1.010 1.010 25,330 -0.04(-4.08%)
Sep 25, 2023 1.050 1.060 1.047 1.053 23,550 -0.01(-1.13%)
Sep 22, 2023 1.072 1.090 1.065 1.065 2,426 +0.01(+1.43%)
Sep 21, 2023 1.040 1.075 1.035 1.050 11,193 -0.04(-3.67%)
Sep 20, 2023 0.9633 1.090 0.9633 1.090 139,004 +0.11(+11.25%)
Sep 19, 2023 1.005 1.005 0.9700 0.9798 11,035 -0.02(-1.53%)
Sep 18, 2023 0.9700 1.000 0.9700 0.9950 58,140 +0.03(+3.53%)
Sep 15, 2023 0.8300 0.9611 0.8300 0.9611 31,031 +0.05(+5.62%)
Sep 14, 2023 0.8900 0.9116 0.8802 0.9100 39,700 +0.03(+3.41%)
Sep 13, 2023 0.9353 0.9353 0.8627 0.8800 43,450 -0.03(-3.72%)
Sep 12, 2023 0.9700 0.9700 0.9140 0.9140 11,300 -0.06(-5.79%)
Sep 11, 2023 0.9816 1.030 0.9532 0.9702 8,196 +0.04(+4.63%)
Sep 08, 2023 0.9134 0.9657 0.9000 0.9273 57,976 +0.03(+3.26%)
Sep 07, 2023 0.8786 0.8980 0.8700 0.8980 9,659 +0.02(+1.94%)
Sep 06, 2023 0.8278 0.8809 0.8278 0.8809 3,976 +0.02(+2.43%)
Sep 05, 2023 0.8493 0.8600 0.8027 0.8600 15,151 -0.01(-1.14%)
Sep 01, 2023 0.8766 0.8766 0.8301 0.8699 5,900 +0.02(+2.33%)
Aug 31, 2023 0.8606 0.8893 0.8448 0.8501 24,124 -0.06(-6.58%)
Aug 30, 2023 0.9100 0.9200 0.8844 0.9100 15,516 -0.01(-1.36%)
Aug 29, 2023 0.9084 0.9225 0.8645 0.9225 2,350 -0.04(-3.81%)
Aug 28, 2023 0.9500 0.9590 0.8900 0.9590 31,722 -0.00(-0.10%)
Aug 25, 2023 0.9200 1.000 0.8888 0.9600 15,400 +0.04(+3.92%)
Aug 24, 2023 0.9600 0.9600 0.9238 0.9238 8,600 -0.01(-0.67%)
Aug 23, 2023 0.9800 0.9800 0.8902 0.9300 16,286 -0.03(-3.20%)
Aug 22, 2023 0.9115 0.9626 0.9115 0.9607 3,606 +0.01(+1.13%)
Aug 21, 2023 0.9500 0.9500 0.9500 0.9500 2,052 +0.06(+6.19%)
Aug 17, 2023 0.8946 0 -0.04(-4.32%)
Aug 16, 2023 0.9100 0.9696 0.9100 0.9350 5,127 -0.01(-1.56%)
Aug 15, 2023 1.040 1.040 0.9348 0.9498 16,495 -0.00(-0.38%)
Aug 14, 2023 0.9422 0.9765 0.9422 0.9534 8,090 +0.03(+3.63%)
Aug 11, 2023 0.9377 0.9377 0.9134 0.9200 95,903 -0.05(-5.15%)
Aug 09, 2023 0.9700 86 +0.01(+0.52%)
Aug 08, 2023 0.9700 1.030 0.9411 0.9650 10,130 -0.06(-5.39%)
Aug 04, 2023 1.020 20 +0.04(+4.51%)
Aug 03, 2023 1.010 1.010 0.9280 0.9760 12,799 -0.02(-2.40%)
Aug 02, 2023 1.020 1.050 1.000 1.000 9,195 -0.01(-1.48%)
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.