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 (%)
Jul 31, 2023 3.980 4.120 3.960 3.960 45,370 -0.04(-1.00%)
Jul 28, 2023 4.110 4.200 3.970 4.000 39,292 -0.08(-1.96%)
Jul 27, 2023 4.150 4.240 4.080 4.080 36,578 -0.13(-3.09%)
Jul 26, 2023 4.170 4.230 4.170 4.210 14,908 +0.05(+1.20%)
Jul 25, 2023 4.180 4.270 4.090 4.160 47,504 -0.01(-0.24%)
Jul 24, 2023 4.190 4.240 4.020 4.170 50,468 +0.02(+0.48%)
Jul 21, 2023 4.160 4.231 4.140 4.150 18,737 -0.03(-0.72%)
Jul 20, 2023 4.100 4.290 4.091 4.180 52,815 -0.05(-1.18%)
Jul 19, 2023 4.100 4.280 4.047 4.230 58,659 +0.16(+3.93%)
Jul 18, 2023 4.090 4.200 3.950 4.070 44,488 -0.08(-1.93%)
Jul 17, 2023 4.040 4.229 3.940 4.150 60,921 +0.21(+5.33%)
Jul 14, 2023 3.960 4.045 3.900 3.940 45,817 -0.11(-2.72%)
Jul 13, 2023 4.130 4.180 4.000 4.050 45,909 -0.05(-1.22%)
Jul 12, 2023 3.960 4.200 3.950 4.100 55,987 +0.14(+3.54%)
Jul 11, 2023 3.850 4.050 3.850 3.960 29,033 +0.03(+0.76%)
Jul 10, 2023 3.910 4.037 3.890 3.930 20,480 +0.04(+1.03%)
Jul 07, 2023 3.910 4.080 3.875 3.890 63,192 -0.12(-2.99%)
Jul 06, 2023 3.920 4.060 3.900 4.010 29,341 +0.12(+3.08%)
Jul 05, 2023 3.920 3.970 3.890 3.890 20,338 -0.09(-2.26%)
Jul 03, 2023 3.810 4.010 3.810 3.980 62,241 +0.10(+2.58%)
Jun 30, 2023 3.930 4.005 3.860 3.880 35,229 -0.09(-2.27%)
Jun 29, 2023 3.900 4.040 3.870 3.970 50,921 +0.07(+1.79%)
Jun 28, 2023 3.910 3.990 3.880 3.900 27,232 -0.09(-2.26%)
Jun 27, 2023 3.970 3.990 3.870 3.990 53,091 -0.01(-0.25%)
Jun 26, 2023 3.990 4.080 3.910 4.000 34,668 -0.04(-1.11%)
Jun 23, 2023 4.050 4.150 4.030 4.045 23,438 -0.08(-1.82%)
Jun 22, 2023 3.980 4.200 3.935 4.120 76,367 +0.14(+3.52%)
Jun 21, 2023 4.000 4.030 3.900 3.980 119,846 -0.02(-0.50%)
Jun 20, 2023 3.960 4.050 3.900 4.000 100,352 +0.00(+0.00%)
Jun 16, 2023 4.000 4.200 3.960 4.000 90,484 -0.04(-0.99%)
Jun 15, 2023 3.880 4.060 3.880 4.040 96,271 +0.07(+1.76%)
May 08, 2023 3.780 3.970 3.750 3.970 31,143 +0.19(+5.03%)
May 05, 2023 3.730 3.830 3.680 3.780 33,763 +0.15(+4.13%)
May 04, 2023 3.760 3.811 3.580 3.630 37,015 -0.13(-3.46%)
May 03, 2023 3.800 3.950 3.760 3.760 38,240 -0.08(-2.08%)
May 02, 2023 3.850 3.860 3.700 3.840 35,308 +0.01(+0.26%)
May 01, 2023 4.150 4.210 3.780 3.830 60,827 -0.35(-8.37%)
Apr 28, 2023 3.890 4.195 3.870 4.180 86,133 +0.31(+8.01%)
Apr 27, 2023 3.750 3.950 3.706 3.870 72,818 +0.11(+2.93%)
Apr 26, 2023 3.800 3.800 3.700 3.760 46,391 +0.05(+1.35%)
Apr 25, 2023 3.700 3.810 3.700 3.710 40,559 -0.09(-2.37%)
Apr 24, 2023 3.700 3.830 3.570 3.800 59,632 +0.07(+1.88%)
Apr 21, 2023 3.620 3.800 3.620 3.730 41,718 +0.11(+3.04%)
Apr 20, 2023 3.650 3.800 3.550 3.620 92,614 -0.20(-5.24%)
Apr 19, 2023 3.650 3.835 3.650 3.820 37,276 +0.15(+4.09%)
Apr 18, 2023 3.810 3.890 3.660 3.670 58,295 -0.11(-2.91%)
Apr 17, 2023 3.740 3.900 3.730 3.780 50,167 +0.02(+0.53%)
Apr 14, 2023 3.900 3.948 3.720 3.760 61,031 -0.17(-4.33%)
Apr 13, 2023 3.900 4.010 3.855 3.930 66,745 +0.00(+0.00%)
Apr 12, 2023 4.040 4.040 3.850 3.930 46,008 -0.02(-0.51%)
Apr 11, 2023 3.890 4.120 3.880 3.950 52,080 +0.06(+1.54%)
Apr 10, 2023 3.750 3.920 3.730 3.890 59,730 +0.12(+3.18%)
Apr 06, 2023 3.630 3.940 3.610 3.770 90,824 +0.08(+2.17%)
Apr 05, 2023 3.850 3.850 3.600 3.690 64,680 -0.17(-4.40%)
Apr 04, 2023 3.850 3.890 3.760 3.860 51,547 -0.03(-0.77%)
Apr 03, 2023 3.940 4.038 3.840 3.890 51,773 -0.02(-0.51%)
Mar 31, 2023 3.800 3.960 3.712 3.910 63,739 +0.18(+4.83%)
Mar 30, 2023 3.660 3.770 3.619 3.730 76,575 +0.10(+2.75%)
Mar 29, 2023 3.750 3.770 3.580 3.630 93,578 -0.08(-2.16%)
Mar 28, 2023 3.600 3.710 3.550 3.710 88,849 +0.18(+5.10%)
Mar 27, 2023 3.520 3.600 3.450 3.530 60,804 +0.02(+0.57%)
Mar 24, 2023 3.520 3.630 3.450 3.510 132,299 +0.00(+0.00%)
Mar 23, 2023 3.720 3.830 3.500 3.510 162,047 -0.17(-4.62%)
Mar 22, 2023 3.810 3.830 3.640 3.680 96,519 -0.13(-3.41%)
Mar 21, 2023 3.840 3.860 3.660 3.810 190,116 +0.10(+2.70%)
Mar 20, 2023 3.950 4.000 3.680 3.710 120,315 -0.21(-5.36%)
Mar 17, 2023 4.040 4.100 3.850 3.920 144,904 +0.03(+0.77%)
Mar 16, 2023 3.920 4.080 3.800 3.890 328,229 -0.47(-10.78%)
Mar 15, 2023 4.170 4.500 4.170 4.360 177,673 +0.10(+2.35%)
Mar 14, 2023 4.310 4.605 4.170 4.260 133,815 +0.01(+0.24%)
Mar 13, 2023 4.210 4.530 4.160 4.250 64,685 -0.10(-2.30%)
Mar 10, 2023 4.550 4.680 4.220 4.350 60,928 -0.23(-5.02%)
Mar 09, 2023 4.790 4.900 4.520 4.580 75,001 -0.31(-6.34%)
Mar 08, 2023 4.870 4.953 4.780 4.890 44,224 -0.01(-0.20%)
Mar 07, 2023 5.230 5.270 4.850 4.900 97,942 -0.35(-6.67%)
Mar 06, 2023 5.180 5.400 5.041 5.250 62,824 +0.11(+2.14%)
Mar 03, 2023 4.940 5.150 4.892 5.140 56,657 +0.20(+4.05%)
Mar 02, 2023 4.990 4.990 4.860 4.940 29,544 -0.06(-1.20%)
Mar 01, 2023 5.120 5.240 4.960 5.000 43,419 -0.15(-2.91%)
Feb 28, 2023 5.090 5.230 5.050 5.150 28,327 +0.03(+0.59%)
Feb 27, 2023 5.140 5.270 5.050 5.120 34,624 -0.02(-0.39%)
Feb 24, 2023 5.100 5.147 5.030 5.140 30,046 -0.01(-0.19%)
Feb 23, 2023 5.090 5.250 5.000 5.150 67,951 +0.07(+1.38%)
Feb 22, 2023 5.050 5.210 5.000 5.080 65,090 -0.03(-0.59%)
Feb 21, 2023 5.330 5.460 5.110 5.110 46,259 -0.39(-7.09%)
Feb 17, 2023 5.500 5.690 5.350 5.500 48,130 -0.03(-0.54%)
Feb 16, 2023 5.940 5.940 5.360 5.530 158,057 -0.39(-6.59%)
Feb 15, 2023 5.640 5.960 5.620 5.920 61,997 +0.29(+5.15%)
Feb 14, 2023 5.610 5.670 5.438 5.630 28,690 +0.02(+0.36%)
Feb 13, 2023 5.510 5.650 5.400 5.610 58,686 +0.21(+3.89%)
Feb 10, 2023 5.460 5.530 5.250 5.400 67,896 -0.15(-2.70%)
Feb 09, 2023 5.580 5.850 5.480 5.550 71,834 +0.08(+1.46%)
Feb 08, 2023 5.480 5.543 5.330 5.470 68,764 +0.06(+1.11%)
Feb 07, 2023 5.350 5.492 5.100 5.410 132,514 -0.02(-0.37%)
Feb 06, 2023 5.480 5.590 5.355 5.430 59,043 -0.11(-1.99%)
Feb 03, 2023 5.340 5.875 5.230 5.540 175,621 +0.03(+0.54%)
Feb 02, 2023 5.300 5.710 5.201 5.510 234,602 +0.32(+6.17%)
Feb 01, 2023 4.820 5.230 4.740 5.190 138,413 +0.39(+8.13%)
Jan 31, 2023 4.590 4.855 4.570 4.800 77,822 +0.23(+5.03%)
Jan 30, 2023 4.590 4.750 4.550 4.570 91,240 -0.09(-1.93%)
Jan 27, 2023 4.510 4.790 4.510 4.660 105,373 +0.10(+2.19%)
Jan 26, 2023 4.700 4.750 4.480 4.560 58,082 -0.13(-2.77%)
Jan 25, 2023 4.610 4.690 4.450 4.690 69,638 +0.05(+1.08%)
Jan 24, 2023 4.650 4.830 4.620 4.640 27,922 -0.09(-1.90%)
Jan 23, 2023 4.740 4.740 4.550 4.730 156,585 +0.21(+4.65%)
Jan 20, 2023 4.290 4.600 4.250 4.520 67,016 +0.23(+5.36%)
Jan 19, 2023 4.420 4.500 4.270 4.290 94,003 -0.22(-4.88%)
Jan 18, 2023 4.640 4.780 4.510 4.510 87,804 -0.13(-2.80%)
Jan 17, 2023 4.500 4.670 4.490 4.640 64,387 +0.09(+1.98%)
Jan 13, 2023 4.620 4.720 4.510 4.550 78,441 -0.09(-1.94%)
Jan 12, 2023 4.620 4.640 4.460 4.640 58,888 +0.07(+1.53%)
Jan 11, 2023 4.450 4.600 4.450 4.570 59,156 +0.16(+3.63%)
Jan 10, 2023 4.280 4.430 4.260 4.410 44,883 +0.09(+2.08%)
Jan 09, 2023 4.150 4.450 4.150 4.320 82,192 +0.17(+4.10%)
Jan 06, 2023 4.070 4.240 4.070 4.150 96,426 +0.05(+1.22%)
Jan 05, 2023 4.090 4.130 4.030 4.100 40,443 -0.11(-2.61%)
Jan 04, 2023 4.090 4.320 3.970 4.210 164,535 +0.16(+3.95%)
Jan 03, 2023 4.240 4.349 4.010 4.050 163,074 -0.26(-6.03%)
Dec 30, 2022 4.090 4.350 4.082 4.310 115,587 +0.18(+4.36%)
Dec 29, 2022 4.440 4.538 4.030 4.130 235,212 -0.27(-6.14%)
Dec 28, 2022 3.940 4.440 3.930 4.400 363,365 +0.47(+11.96%)
Dec 27, 2022 3.990 4.050 3.860 3.930 133,568 -0.16(-3.91%)
Dec 23, 2022 4.000 4.150 3.910 4.090 42,208 +0.09(+2.25%)
Dec 22, 2022 4.090 4.096 3.890 4.000 113,611 -0.11(-2.68%)
Dec 21, 2022 4.000 4.200 3.895 4.110 134,846 +0.13(+3.27%)
Dec 20, 2022 4.050 4.130 3.940 3.980 145,128 -0.09(-2.21%)
Dec 19, 2022 4.270 4.368 4.030 4.070 126,761 -0.20(-4.68%)
Dec 16, 2022 4.440 4.505 4.240 4.270 152,432 -0.29(-6.36%)
Dec 15, 2022 4.500 4.660 4.410 4.560 135,047 +0.01(+0.22%)
Dec 14, 2022 4.620 4.682 4.500 4.550 118,685 -0.11(-2.36%)
Dec 13, 2022 4.910 4.940 4.630 4.660 117,230 -0.01(-0.21%)
Dec 12, 2022 4.810 4.870 4.610 4.670 126,372 -0.15(-3.11%)
Dec 09, 2022 4.740 4.990 4.650 4.820 121,061 +0.09(+1.90%)
Dec 08, 2022 4.560 4.820 4.557 4.730 97,533 +0.12(+2.60%)
Dec 07, 2022 4.700 4.850 4.590 4.610 137,319 -0.02(-0.43%)
Dec 06, 2022 4.880 4.950 4.560 4.630 182,939 -0.29(-5.89%)
Dec 05, 2022 5.140 5.140 4.870 4.920 117,514 -0.21(-4.09%)
Dec 02, 2022 4.950 5.170 4.950 5.130 77,357 +0.03(+0.59%)
Dec 01, 2022 5.250 5.430 5.060 5.100 88,844 -0.18(-3.41%)
Nov 30, 2022 5.200 5.290 4.992 5.280 127,738 +0.19(+3.73%)
Nov 29, 2022 4.890 5.200 4.846 5.090 125,922 +0.15(+3.04%)
Nov 28, 2022 5.090 5.220 4.900 4.940 133,105 -0.09(-1.79%)
Nov 25, 2022 5.070 5.081 4.952 5.030 72,944 +0.03(+0.60%)
Nov 23, 2022 5.210 5.287 5.000 5.000 119,505 -0.22(-4.21%)
Nov 22, 2022 5.090 5.250 5.070 5.220 119,971 +0.13(+2.55%)
Nov 21, 2022 5.100 5.210 5.030 5.090 165,369 -0.10(-1.93%)
Nov 18, 2022 5.660 5.840 5.000 5.190 479,244 -0.46(-8.14%)
Nov 17, 2022 5.910 5.999 5.510 5.650 219,847 -0.35(-5.83%)
Nov 16, 2022 6.190 6.190 5.900 6.000 190,649 -0.31(-4.91%)
Nov 15, 2022 6.500 6.550 6.060 6.310 264,855 -0.13(-2.02%)
Nov 14, 2022 6.120 6.610 6.020 6.440 391,672 +0.46(+7.69%)
Nov 11, 2022 7.000 7.016 5.400 5.980 1,108,019 -2.06(-25.62%)
Nov 10, 2022 8.000 8.270 7.790 8.040 203,614 +0.53(+7.06%)
Nov 09, 2022 7.670 7.780 7.380 7.510 82,580 -0.18(-2.34%)
Nov 08, 2022 7.750 7.850 7.440 7.690 46,999 +0.13(+1.72%)
Nov 07, 2022 7.480 7.615 7.320 7.560 66,883 +0.08(+1.07%)
Nov 04, 2022 7.870 7.960 7.300 7.480 72,216 -0.22(-2.86%)
Nov 03, 2022 7.290 7.850 7.280 7.700 52,102 +0.24(+3.15%)
Nov 02, 2022 7.750 7.954 7.427 7.465 80,255 -0.33(-4.29%)
Nov 01, 2022 8.040 8.130 7.780 7.800 103,207 -0.21(-2.62%)
Oct 31, 2022 8.230 8.631 8.010 8.010 63,525 -0.28(-3.38%)
Oct 28, 2022 8.010 8.370 7.800 8.290 141,343 +0.14(+1.72%)
Oct 27, 2022 8.510 8.860 8.055 8.150 175,275 -0.36(-4.23%)
Oct 26, 2022 8.960 8.970 8.510 8.510 210,826 -0.31(-3.51%)
Oct 25, 2022 9.200 9.270 8.710 8.820 228,640 -0.25(-2.76%)
Oct 24, 2022 8.780 9.445 8.700 9.070 292,725 +0.49(+5.71%)
Oct 21, 2022 8.270 8.800 8.010 8.580 186,668 +0.50(+6.19%)
Oct 20, 2022 7.760 8.400 7.760 8.080 159,289 +0.29(+3.72%)
Oct 19, 2022 8.380 8.500 7.750 7.790 207,869 -0.49(-5.92%)
Oct 18, 2022 8.350 8.388 7.803 8.280 307,129 +0.39(+4.94%)
Oct 17, 2022 7.370 8.060 7.122 7.890 563,674 +1.17(+17.41%)
Oct 14, 2022 6.960 7.850 6.450 6.720 1,415,501 +0.91(+15.66%)
Oct 13, 2022 5.680 5.883 5.490 5.810 66,934 +0.02(+0.35%)
Oct 12, 2022 5.730 5.840 5.500 5.790 29,596 +0.03(+0.52%)
Oct 11, 2022 5.470 5.960 5.330 5.760 52,223 +0.22(+3.97%)
Oct 10, 2022 5.850 5.880 5.440 5.540 88,241 -0.22(-3.82%)
Oct 07, 2022 5.970 5.970 5.600 5.760 39,073 -0.17(-2.87%)
Oct 06, 2022 6.100 6.240 5.930 5.930 22,873 -0.22(-3.58%)
Oct 05, 2022 6.040 6.210 5.937 6.150 19,339 -0.06(-0.97%)
Oct 04, 2022 6.170 6.315 6.010 6.210 49,081 +0.25(+4.19%)
Oct 03, 2022 5.820 6.100 5.800 5.960 30,158 +0.23(+4.01%)
Sep 30, 2022 5.750 5.900 5.460 5.730 64,632 +0.05(+0.88%)
Sep 29, 2022 6.070 6.190 5.580 5.680 44,454 -0.44(-7.19%)
Sep 28, 2022 6.140 6.505 6.030 6.120 33,363 +0.03(+0.49%)
Sep 27, 2022 6.110 6.345 5.960 6.090 40,966 +0.15(+2.53%)
Sep 26, 2022 6.100 6.490 5.930 5.940 61,942 -0.26(-4.19%)
Sep 23, 2022 6.270 6.510 6.040 6.200 126,321 -0.31(-4.76%)
Sep 22, 2022 6.790 6.810 6.467 6.510 68,552 -0.31(-4.55%)
Sep 21, 2022 6.720 7.070 6.620 6.820 60,625 +0.09(+1.34%)
Sep 20, 2022 6.690 6.820 6.568 6.730 79,821 -0.04(-0.59%)
Sep 19, 2022 6.690 6.930 6.630 6.770 93,444 -0.09(-1.31%)
Sep 16, 2022 6.870 6.890 6.685 6.860 73,808 +0.03(+0.44%)
Sep 15, 2022 6.770 7.150 6.720 6.830 42,817 +0.06(+0.89%)
Sep 14, 2022 6.960 6.960 6.700 6.770 43,917 -0.12(-1.74%)
Sep 13, 2022 7.000 7.335 6.870 6.890 69,224 -0.43(-5.87%)
Sep 12, 2022 7.200 7.560 7.100 7.320 87,220 +0.19(+2.66%)
Sep 09, 2022 6.880 7.280 6.880 7.130 67,957 +0.27(+3.94%)
Sep 08, 2022 6.940 6.950 6.790 6.860 38,139 -0.14(-2.00%)
Sep 07, 2022 6.830 7.010 6.720 7.000 60,496 +0.17(+2.49%)
Sep 06, 2022 6.920 7.120 6.750 6.830 54,514 -0.09(-1.30%)
Sep 02, 2022 7.330 7.330 6.810 6.920 53,566 -0.27(-3.76%)
Sep 01, 2022 7.330 7.350 7.010 7.190 155,682 -0.21(-2.84%)
Aug 31, 2022 7.920 7.960 7.340 7.400 77,172 -0.52(-6.57%)
Aug 30, 2022 7.790 7.970 7.620 7.920 139,364 +0.26(+3.39%)
Aug 29, 2022 7.550 7.970 7.550 7.660 45,000 -0.05(-0.65%)
Aug 26, 2022 8.180 8.243 7.660 7.710 96,903 -0.50(-6.09%)
Aug 25, 2022 8.020 8.270 7.690 8.210 84,417 +0.31(+3.92%)
Aug 24, 2022 7.460 7.930 7.370 7.900 57,563 +0.36(+4.77%)
Aug 23, 2022 7.810 8.050 7.500 7.540 93,136 -0.37(-4.68%)
Aug 22, 2022 7.820 7.920 7.450 7.910 120,814 -0.03(-0.38%)
Aug 19, 2022 7.720 8.000 7.450 7.940 204,852 -0.06(-0.75%)
Aug 18, 2022 8.000 8.110 7.860 8.000 167,232 -0.10(-1.23%)
Aug 17, 2022 8.300 8.300 7.950 8.100 154,356 -0.25(-2.99%)
Aug 16, 2022 8.180 8.450 7.950 8.350 197,127 +0.23(+2.83%)
Aug 15, 2022 8.230 8.500 7.975 8.120 205,317 -0.09(-1.10%)
Aug 12, 2022 6.760 8.480 6.720 8.210 792,691 +1.76(+27.29%)
Aug 11, 2022 6.780 6.880 6.420 6.450 205,802 -0.18(-2.71%)
Aug 10, 2022 6.260 6.690 6.130 6.630 123,600 +0.63(+10.50%)
Aug 09, 2022 7.100 7.100 6.000 6.000 159,534 -1.18(-16.43%)
Aug 08, 2022 6.790 7.210 6.650 7.180 110,715 +0.51(+7.65%)
Aug 05, 2022 6.350 6.724 6.270 6.670 98,480 -0.01(-0.15%)
Aug 04, 2022 6.610 6.860 6.515 6.680 62,627 +0.09(+1.37%)
Aug 03, 2022 6.440 6.740 6.332 6.590 76,484 +0.19(+2.97%)
Aug 02, 2022 6.500 6.593 6.360 6.400 85,493 -0.10(-1.54%)
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.