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

(CSE: PBF )

0.0400 UNCHANGED
Official Closing Price Updated: 1:19 PM EDT, Apr 25, 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 (%)
Aug 31, 2023 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Aug 30, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 29, 2023 0.0500 0.0600 0.0500 0.0600 29,000 +0.00(+0.00%)
Aug 28, 2023 0.0450 0.0600 0.0450 0.0600 383,380 +0.02(+50.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 5,020 -0.00(-11.11%)
Aug 24, 2023 0.0450 0.0450 0.0450 0.0450 1,300 +0.00(+0.00%)
Aug 23, 2023 0.0550 0.0550 0.0450 0.0450 123,559 -0.01(-10.00%)
Aug 21, 2023 0.0500 0.0500 100 +0.00(+0.00%)
Aug 18, 2023 0.0550 0.0550 0.0500 0.0500 99,000 -0.01(-16.67%)
Aug 17, 2023 0.0600 0.0650 0.0600 0.0600 14,000 +0.01(+20.00%)
Aug 15, 2023 0.0500 0.0500 0 -0.00(-9.09%)
Aug 14, 2023 0.0650 0.0650 0.0550 0.0550 160,000 -0.00(-8.33%)
Aug 10, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Aug 09, 2023 0.0500 0.0800 0.0500 0.0700 347,642 +0.03(+55.56%)
Aug 08, 2023 0.0500 0.0500 0.0450 0.0450 171,000 -0.01(-10.00%)
Aug 04, 2023 0.0500 0 -0.02(-28.57%)
Aug 03, 2023 0.0700 0.0700 0.0700 0.0700 2,050 +0.01(+7.69%)
Aug 02, 2023 0.0650 0.0700 0.0600 0.0650 154,888 +0.01(+18.18%)
Aug 01, 2023 0.0600 0.0600 0.0550 0.0550 29,300 -0.01(-15.38%)
Jul 31, 2023 0.0700 0.0700 0.0650 0.0650 81,081 +0.01(+8.33%)
Jul 28, 2023 0.0650 0.0650 0.0600 0.0600 100,000 -0.01(-14.29%)
Jul 27, 2023 0.0700 0.0700 0.0700 0.0700 1,500 -0.00(-6.67%)
Jul 24, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Jul 20, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Jul 19, 2023 0.0750 0.0750 0.0750 0.0750 53,149 +0.00(+0.00%)
Jul 18, 2023 0.0750 0.0750 0.0750 0.0750 17,620 +0.00(+7.14%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 30,500 -0.00(-6.67%)
Jul 14, 2023 0.0700 0.0800 0.0700 0.0750 110,620 +0.00(+7.14%)
Jul 13, 2023 0.0600 0.0700 0.0600 0.0700 125,399 +0.01(+16.67%)
Jul 12, 2023 0.0525 0.0700 0.0450 0.0600 204,850 +0.01(+20.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 68,763 +0.00(+0.00%)
Jul 07, 2023 0.0500 0 +0.00(+0.00%)
Jul 06, 2023 0.0600 0.0600 0.0500 0.0500 65,000 -0.01(-16.67%)
Jul 05, 2023 0.0550 0.0650 0.0500 0.0600 101,900 +0.00(+9.09%)
Jul 04, 2023 0.0500 0.0550 0.0500 0.0550 26,092 +0.00(+10.00%)
Jun 30, 2023 0.0500 0 -0.02(-28.57%)
Jun 29, 2023 0.0700 0.0700 0.0700 0.0700 44,089 -0.01(-12.50%)
Jun 28, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Jun 27, 2023 0.0750 0.0900 0.0750 0.0850 39,000 +0.01(+21.43%)
Jun 26, 2023 0.0700 0.0700 0.0700 0.0700 21,415 -0.01(-12.50%)
Jun 22, 2023 0.0800 0.0800 100 +0.01(+14.29%)
Jun 21, 2023 0.0700 0.0700 0.0700 0.0700 2,386 +0.00(+0.00%)
Jun 20, 2023 0.0700 0.0700 0.0700 0.0700 6,000 -0.00(-6.67%)
Jun 16, 2023 0.0750 24 -0.02(-21.05%)
Jun 15, 2023 0.0650 0.0950 0.0650 0.0950 26,300 +0.02(+26.67%)
Jun 14, 2023 0.0550 0.0750 0.0550 0.0750 40,543 +0.01(+15.38%)
Jun 12, 2023 0.0650 0.0650 0 -0.01(-13.33%)
Jun 09, 2023 0.0800 0.0800 0.0750 0.0750 133,789 -0.01(-6.25%)
Jun 06, 2023 0.0800 0.0800 0 -0.01(-15.79%)
Jun 05, 2023 0.0900 0.0950 0.0900 0.0950 13,005 +0.01(+18.75%)
Jun 02, 2023 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Jun 01, 2023 0.0900 0.0900 0.0800 0.0800 122,000 -0.01(-5.88%)
May 31, 2023 0.0750 0.0850 0.0750 0.0850 60,637 +0.00(+0.00%)
May 30, 2023 0.0950 0.1250 0.0850 0.0850 377,486 +0.00(+0.00%)
May 29, 2023 0.0900 0.0900 0.0850 0.0850 33,000 +0.01(+6.25%)
May 26, 2023 0.0850 0.1200 0.0800 0.0800 265,000 -0.02(-23.81%)
May 25, 2023 0.1100 0.1100 0.0800 0.1050 61,833 -0.01(-4.55%)
May 24, 2023 0.0700 0.1100 0.0700 0.1100 7,100 -0.01(-8.33%)
May 23, 2023 0.0700 0.1200 0.0700 0.1200 87,804 +0.05(+71.43%)
May 19, 2023 0.0700 0 +0.00(+0.00%)
May 17, 2023 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2023 0.0700 0.0700 0.0700 0.0700 1,050 -0.01(-12.50%)
May 15, 2023 0.0800 0.0800 0.0800 0.0800 1,238 +0.00(+0.00%)
May 12, 2023 0.0800 0.0800 0.0800 0.0800 52,000 +0.01(+6.67%)
May 11, 2023 0.0800 0.0800 0.0750 0.0750 57,001 -0.01(-11.76%)
May 10, 2023 0.0800 0.0850 0.0800 0.0850 15,003 +0.01(+6.25%)
May 09, 2023 0.0700 0.0800 0.0700 0.0800 78,888 +0.01(+14.29%)
May 08, 2023 0.0700 0.0700 0.0700 0.0700 87,000 +0.01(+7.69%)
May 05, 2023 0.0650 0.0650 0.0650 0.0650 1,774 +0.01(+18.18%)
May 04, 2023 0.0550 0.0550 0.0550 0.0550 2,004 -0.01(-15.38%)
May 03, 2023 0.0650 0.0700 0.0650 0.0650 18,514 -0.01(-7.14%)
May 01, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Apr 28, 2023 0.0700 0.0700 0.0700 0.0700 22,014 -0.01(-12.50%)
Apr 27, 2023 0.0800 0.0800 0.0700 0.0800 71,500 +0.01(+6.67%)
Apr 26, 2023 0.0900 0.0900 0.0750 0.0750 111,013 -0.01(-6.25%)
Apr 25, 2023 0.0950 0.1000 0.0800 0.0800 101,601 -0.01(-15.79%)
Apr 24, 2023 0.1000 0.1000 0.0950 0.0950 14,500 +0.00(+0.00%)
Apr 21, 2023 0.1150 0.1150 0.0950 0.0950 21,000 -0.02(-20.83%)
Apr 20, 2023 0.1100 0.1200 0.1000 0.1200 181,512 -0.01(-4.00%)
Apr 19, 2023 0.0800 0.1250 0.0800 0.1250 77,953 +0.02(+25.00%)
Apr 18, 2023 0.0800 0.1000 0.0800 0.1000 19,000 +0.00(+0.00%)
Apr 17, 2023 0.1000 0.1000 0.1000 0.1000 2,705 +0.00(+0.00%)
Apr 14, 2023 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 13, 2023 0.1000 0.1050 0.0900 0.1000 14,300 +0.02(+25.00%)
Apr 11, 2023 0.0800 0.0800 100 +0.00(+0.00%)
Apr 10, 2023 0.0900 0.0900 0.0800 0.0800 29,004 -0.01(-5.88%)
Apr 06, 2023 0.0850 0 +0.01(+6.25%)
Apr 05, 2023 0.0850 0.0900 0.0800 0.0800 27,500 -0.01(-5.88%)
Apr 04, 2023 0.0950 0.0950 0.0850 0.0850 33,100 -0.00(-5.56%)
Apr 03, 2023 0.0800 0.0900 0.0700 0.0900 13,590 +0.00(+5.88%)
Mar 31, 2023 0.0900 0.0900 0.0700 0.0850 175,183 -0.00(-5.56%)
Mar 30, 2023 0.0700 0.0900 0.0700 0.0900 22,100 +0.01(+12.50%)
Mar 29, 2023 0.0800 0.0800 0.0800 0.0800 42,500 -0.01(-5.88%)
Mar 28, 2023 0.0900 0.0900 0.0850 0.0850 60,100 -0.00(-5.56%)
Mar 27, 2023 0.0950 0.0950 0.0900 0.0900 29,000 -0.01(-5.26%)
Mar 24, 2023 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Mar 23, 2023 0.0950 0.1000 0.0950 0.0950 8,500 +0.01(+5.56%)
Mar 22, 2023 0.0950 0.0950 0.0900 0.0900 1,820 -0.01(-10.00%)
Mar 21, 2023 0.1000 0.1000 0.1000 0.1000 2,677 +0.01(+11.11%)
Mar 17, 2023 0.0900 4 +0.00(+0.00%)
Mar 16, 2023 0.0900 0.0900 0.0900 0.0900 49,500 +0.00(+0.00%)
Mar 15, 2023 0.0850 0.1000 0.0850 0.0900 68,600 -0.01(-10.00%)
Mar 14, 2023 0.0900 0.1000 0.0900 0.1000 56,235 +0.01(+5.26%)
Mar 10, 2023 0.0950 906 -0.02(-20.83%)
Mar 07, 2023 0.1200 0.1200 49 -0.02(-11.11%)
Mar 06, 2023 0.1200 0.1350 0.1200 0.1350 29,129 +0.04(+35.00%)
Mar 03, 2023 0.1000 0.1000 0.1000 0.1000 17,745 -0.04(-25.93%)
Mar 02, 2023 0.1200 0.1350 0.1200 0.1350 197,941 +0.04(+35.00%)
Mar 01, 2023 0.1050 0.1050 0.1000 0.1000 2,887 +0.00(+0.00%)
Feb 28, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Feb 27, 2023 0.1100 0.1100 0.1000 0.1000 2,008 +0.01(+5.26%)
Feb 23, 2023 0.0950 0.0950 299 -0.01(-13.64%)
Feb 21, 2023 0.1100 0.1100 19 +0.00(+0.00%)
Feb 17, 2023 0.1100 0 +0.00(+0.00%)
Feb 16, 2023 0.1100 0.1300 0.1100 0.1100 36,015 -0.01(-8.33%)
Feb 15, 2023 0.1300 0.1300 0.1200 0.1200 16,670 -0.02(-14.29%)
Feb 14, 2023 0.1350 0.1400 0.1350 0.1400 11,500 +0.00(+0.00%)
Feb 13, 2023 0.1150 0.1400 0.1150 0.1400 12,123 +0.01(+7.69%)
Feb 10, 2023 0.1300 0.1400 0.1300 0.1300 50,183 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1300 0.1150 0.1300 59,005 +0.02(+18.18%)
Feb 08, 2023 0.1400 0.1400 0.1100 0.1100 40,541 -0.01(-8.33%)
Feb 07, 2023 0.1400 0.1400 0.1100 0.1200 138,256 -0.02(-11.11%)
Feb 06, 2023 0.1400 0.1500 0.1300 0.1350 19,107 +0.00(+0.00%)
Feb 03, 2023 0.1500 0.1500 0.1350 0.1350 7,000 -0.01(-3.57%)
Feb 02, 2023 0.1500 0.1500 0.1400 0.1400 26,143 +0.00(+0.00%)
Feb 01, 2023 0.1550 0.1550 0.1400 0.1400 76,070 -0.01(-9.68%)
Jan 31, 2023 0.1650 0.1650 0.1400 0.1550 83,192 -0.01(-6.06%)
Jan 30, 2023 0.1550 0.1750 0.1550 0.1650 37,395 -0.01(-2.94%)
Jan 27, 2023 0.1500 0.1700 0.1500 0.1700 84,065 +0.03(+21.43%)
Jan 26, 2023 0.1250 0.1600 0.1250 0.1400 168,883 +0.02(+12.00%)
Jan 25, 2023 0.1175 0.1300 0.1150 0.1250 179,938 +0.01(+4.17%)
Jan 24, 2023 0.1100 0.1300 0.1100 0.1200 250,734 -0.01(-4.00%)
Jan 23, 2023 0.1150 0.1250 0.1150 0.1250 24,632 +0.02(+19.05%)
Jan 20, 2023 0.1150 0.1150 0.1050 0.1050 33,940 -0.01(-4.55%)
Jan 19, 2023 0.1100 0.1300 0.1100 0.1100 111,505 +0.00(+0.00%)
Jan 18, 2023 0.1050 0.1100 0.1050 0.1100 57,124 +0.01(+4.76%)
Jan 17, 2023 0.1200 0.1300 0.1000 0.1050 148,070 -0.01(-4.55%)
Jan 16, 2023 0.1100 0.1100 0.1100 0.1100 4,446 +0.00(+0.00%)
Jan 13, 2023 0.1200 0.1200 0.1100 0.1100 14,435 +0.00(+0.00%)
Jan 12, 2023 0.0900 0.1100 0.0900 0.1100 35,712 +0.02(+22.22%)
Jan 11, 2023 0.0800 0.0900 0.0800 0.0900 37,640 +0.00(+0.00%)
Jan 10, 2023 0.1000 0.1050 0.0900 0.0900 91,001 +0.00(+0.00%)
Jan 06, 2023 0.0900 371 +0.00(+0.00%)
Jan 04, 2023 0.0900 0.0900 254 -0.01(-5.26%)
Dec 30, 2022 0.0950 34 -0.01(-13.64%)
Dec 29, 2022 0.1100 0.1100 0.1100 0.1100 1,055 +0.02(+22.22%)
Dec 28, 2022 0.0900 0.0900 0.0900 0.0900 23,011 -0.01(-14.29%)
Dec 23, 2022 0.1050 0 -0.01(-4.55%)
Dec 21, 2022 0.1100 0.1100 73 +0.01(+15.79%)
Dec 19, 2022 0.0950 0.0950 57 -0.01(-13.64%)
Dec 15, 2022 0.1000 0.1100 0 +0.02(+22.22%)
Dec 13, 2022 0.0900 0.0900 405 -0.01(-10.00%)
Dec 12, 2022 0.1050 0.1050 0.1000 0.1000 81,108 -0.00(-4.76%)
Dec 08, 2022 0.1050 0.1050 100 -0.01(-12.50%)
Dec 06, 2022 0.1200 0.1200 185 -0.01(-4.00%)
Dec 01, 2022 0.1250 358 +0.01(+4.17%)
Nov 30, 2022 0.1250 0.1250 0.1200 0.1200 12,193 -0.02(-11.11%)
Nov 29, 2022 0.1350 0.1350 0.1350 0.1350 5,074 -0.01(-3.57%)
Nov 28, 2022 0.1350 0.1400 0.1350 0.1400 5,000 +0.01(+7.69%)
Nov 25, 2022 0.1300 0.1300 0.1300 0.1300 3,140 -0.02(-13.33%)
Nov 23, 2022 0.1500 0.1500 3 +0.01(+7.14%)
Nov 22, 2022 0.1400 0.1400 0.1400 0.1400 8,701 -0.01(-6.67%)
Nov 21, 2022 0.1550 0.1550 0.1500 0.1500 1,833 +0.00(+0.00%)
Nov 18, 2022 0.1500 0.1500 0.1400 0.1500 14,500 +0.00(+0.00%)
Nov 17, 2022 0.1400 0.1500 0.1300 0.1500 25,500 +0.01(+7.14%)
Nov 16, 2022 0.1550 0.1700 0.1300 0.1400 131,611 -0.02(-12.50%)
Nov 15, 2022 0.1600 0.1800 0.1600 0.1600 49,087 +0.02(+10.34%)
Nov 14, 2022 0.1450 0.1450 0.1450 0.1450 510 +0.00(+3.57%)
Nov 11, 2022 0.1500 0.1500 0.1400 0.1400 2,145 +0.00(+0.00%)
Nov 10, 2022 0.1300 0.1400 0.1300 0.1400 152,001 +0.03(+21.74%)
Nov 09, 2022 0.1100 0.1150 0.1100 0.1150 22,025 +0.00(+0.00%)
Nov 08, 2022 0.1300 0.1300 0.1150 0.1150 16,700 -0.03(-17.86%)
Nov 04, 2022 0.1400 146 +0.00(+0.00%)
Nov 03, 2022 0.1400 0.1400 0.1400 0.1400 520 +0.00(+0.00%)
Nov 01, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Oct 31, 2022 0.1400 0.1400 0.1400 0.1400 66,423 +0.01(+3.70%)
Oct 28, 2022 0.1350 0.1350 0.1350 0.1350 8,520 +0.02(+17.39%)
Oct 24, 2022 0.1150 0.1150 353 -0.03(-17.86%)
Oct 19, 2022 0.1400 0.1400 800 +0.00(+0.00%)
Oct 18, 2022 0.1300 0.1400 0.1300 0.1400 1,101 +0.03(+21.74%)
Oct 17, 2022 0.1150 0.1150 0.1150 0.1150 4,188 +0.01(+4.55%)
Oct 12, 2022 0.1100 0.1100 849 -0.01(-4.35%)
Oct 11, 2022 0.1150 0.1150 0.1150 0.1150 662 +0.01(+4.55%)
Oct 05, 2022 0.1100 0 +0.00(+0.00%)
Oct 04, 2022 0.1100 0.1100 0.1100 0.1100 926 -0.03(-21.43%)
Oct 03, 2022 0.1400 0.1400 0.1400 0.1400 1,271 +0.03(+27.27%)
Sep 30, 2022 0.1200 0.1200 0.1100 0.1100 20,500 +0.00(+0.00%)
Sep 29, 2022 0.1200 0.1200 0.1100 0.1100 71,255 -0.01(-8.33%)
Sep 26, 2022 0.1200 0.1200 647 -0.01(-7.69%)
Sep 23, 2022 0.1300 0.1300 0.1300 0.1300 30,837 +0.00(+0.00%)
Sep 22, 2022 0.1250 0.1300 0.1250 0.1300 5,805 +0.01(+4.00%)
Sep 21, 2022 0.1300 0.1350 0.1250 0.1250 107,149 -0.02(-10.71%)
Sep 15, 2022 0.1400 167 +0.01(+7.69%)
Sep 12, 2022 0.1300 0.1300 337 -0.01(-7.14%)
Sep 09, 2022 0.1400 0.1400 0.1400 0.1400 2,835 +0.00(+0.00%)
Sep 08, 2022 0.1500 0.1500 0.1400 0.1400 168,356 -0.01(-6.67%)
Sep 06, 2022 0.1500 0.1500 514 -0.02(-11.76%)
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.