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

Mind C.T.I. Ltd (NQ: MNDO )

1.900 +0.050 (+2.70%)
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, 2003 0.3554 0.3863 0.3554 0.3863 343,686 +0.01(+3.88%)
Jul 30, 2003 0.3554 0.3760 0.3461 0.3718 156,309 +0.00(+0.56%)
Jul 29, 2003 0.3657 0.3698 0.3502 0.3698 253,395 +0.00(+0.00%)
Jul 28, 2003 0.3595 0.3698 0.3389 0.3698 1,013,583 +0.02(+4.97%)
Jul 25, 2003 0.3348 0.3605 0.3234 0.3523 803,876 +0.02(+7.21%)
Jul 24, 2003 0.3214 0.3337 0.3214 0.3286 280,580 -0.01(-1.54%)
Jul 23, 2003 0.3286 0.3337 0.3172 0.3337 572,810 -0.00(-0.92%)
Jul 22, 2003 0.3420 0.3430 0.3255 0.3368 550,480 -0.01(-2.39%)
Jul 21, 2003 0.3708 0.3811 0.3317 0.3451 964,069 -0.02(-5.37%)
Jul 18, 2003 0.3749 0.3760 0.3564 0.3646 185,435 -0.01(-2.75%)
Jul 17, 2003 0.3760 0.3832 0.3409 0.3749 1,165,038 -0.01(-1.65%)
Jul 16, 2003 0.3512 0.3863 0.3348 0.3812 1,736,878 +0.05(+13.53%)
Jul 15, 2003 0.3492 0.3492 0.3224 0.3358 182,522 +0.00(+0.00%)
Jul 14, 2003 0.3512 0.3512 0.3193 0.3358 572,810 -0.02(-6.05%)
Jul 11, 2003 0.3502 0.3574 0.3348 0.3574 1,169,893 +0.01(+4.20%)
Jul 10, 2003 0.3049 0.3533 0.2936 0.3430 1,620,374 +0.05(+15.62%)
Jul 09, 2003 0.2884 0.3008 0.2863 0.2966 373,783 +0.01(+3.23%)
Jul 08, 2003 0.2780 0.2925 0.2780 0.2874 95,144 +0.01(+1.79%)
Jul 07, 2003 0.2833 0.2936 0.2688 0.2823 178,639 -0.00(-1.40%)
Jul 03, 2003 0.2627 0.2863 0.2627 0.2863 93,203 +0.01(+3.73%)
Jul 02, 2003 0.2585 0.2760 0.2585 0.2760 78,640 +0.02(+7.63%)
Jul 01, 2003 0.2629 0.2637 0.2421 0.2565 531,063 -0.01(-3.19%)
Jun 30, 2003 0.2802 0.2884 0.2649 0.2649 344,657 -0.02(-7.81%)
Jun 27, 2003 0.2894 0.2894 0.2804 0.2874 117,872 +0.00(+0.00%)
Jun 26, 2003 0.2760 0.2884 0.2760 0.2874 665,042 +0.01(+3.33%)
Jun 25, 2003 0.2760 0.2781 0.2709 0.2781 72,814 +0.00(+0.00%)
Jun 24, 2003 0.2657 0.2781 0.2647 0.2781 263,104 +0.00(+1.50%)
Jun 23, 2003 0.2648 0.2770 0.2647 0.2740 114,562 -0.00(-1.48%)
Jun 20, 2003 0.2843 0.2874 0.2647 0.2781 120,387 +0.00(+1.12%)
Jun 19, 2003 0.2833 0.2875 0.2730 0.2750 282,521 -0.01(-2.91%)
Jun 18, 2003 0.2833 0.2833 0.2688 0.2833 656,305 -0.01(-3.17%)
Jun 17, 2003 0.2688 0.2925 0.2688 0.2925 198,056 +0.03(+9.65%)
Jun 16, 2003 0.2585 0.2781 0.2585 0.2668 144,658 +0.00(+0.78%)
Jun 13, 2003 0.2637 0.2647 0.2585 0.2647 69,902 -0.00(-1.15%)
Jun 12, 2003 0.2730 0.2822 0.2534 0.2678 90,290 +0.00(+0.00%)
Jun 11, 2003 0.2534 0.2678 0.2482 0.2678 105,824 +0.01(+2.36%)
Jun 10, 2003 0.2771 0.2874 0.2318 0.2616 338,832 -0.01(-3.05%)
Jun 09, 2003 0.2637 0.2802 0.2627 0.2699 274,754 +0.00(+1.16%)
Jun 06, 2003 0.2863 0.2915 0.2524 0.2668 205,823 +0.00(+1.53%)
Jun 05, 2003 0.2822 0.2863 0.2421 0.2628 235,920 -0.01(-2.63%)
Jun 04, 2003 0.2925 0.2925 0.2668 0.2699 449,510 -0.01(-4.73%)
Jun 03, 2003 0.2977 0.2977 0.2781 0.2833 352,424 -0.01(-1.79%)
Jun 02, 2003 0.3069 0.3080 0.2781 0.2884 848,536 -0.01(-3.45%)
May 30, 2003 0.2812 0.2987 0.2678 0.2987 2,632,016 +0.02(+8.21%)
May 29, 2003 0.2472 0.2781 0.2472 0.2760 2,199,010 +0.03(+10.74%)
May 28, 2003 0.2379 0.2606 0.2348 0.2493 900,963 +0.01(+6.14%)
May 27, 2003 0.2266 0.2359 0.2266 0.2348 72,814 -0.01(-2.98%)
May 23, 2003 0.2441 0.2441 0.2410 0.2421 20,388 -0.00(-0.42%)
May 22, 2003 0.2318 0.2472 0.2318 0.2431 102,911 +0.02(+6.79%)
May 21, 2003 0.2276 0.2318 0.2142 0.2276 69,902 +0.00(+0.00%)
May 20, 2003 0.2348 0.2348 0.2163 0.2276 127,183 +0.01(+5.24%)
May 19, 2003 0.2245 0.2245 0.2163 0.2163 72,814 -0.01(-4.55%)
May 16, 2003 0.2276 0.2328 0.2266 0.2266 63,106 -0.00(-1.35%)
May 15, 2003 0.2184 0.2338 0.2184 0.2297 113,591 +0.00(+1.36%)
May 14, 2003 0.2029 0.2287 0.2029 0.2266 55,339 +0.01(+3.77%)
May 13, 2003 0.2029 0.2215 0.2019 0.2184 87,377 -0.00(-1.40%)
May 12, 2003 0.2266 0.2441 0.2081 0.2215 272,813 -0.00(-1.38%)
May 09, 2003 0.2215 0.2390 0.2142 0.2245 164,076 -0.00(-0.91%)
May 08, 2003 0.2462 0.2462 0.2256 0.2266 718,440 -0.02(-6.38%)
May 07, 2003 0.2421 0.2462 0.2390 0.2421 169,901 +0.00(+0.00%)
May 06, 2003 0.2390 0.2472 0.2369 0.2421 525,238 +0.01(+3.98%)
May 05, 2003 0.2421 0.2637 0.2328 0.2328 1,022,321 -0.00(-1.74%)
May 02, 2003 0.2369 0.2503 0.2225 0.2369 1,104,845 +0.00(+0.00%)
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.