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 )

0.0800 UNCHANGED
Official Closing Price Updated: 3:13 PM EDT, May 6, 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, 2022 0.1700 0.1700 0.1600 0.1700 23,018 +0.01(+6.25%)
Aug 30, 2022 0.1800 0.1800 0.1600 0.1600 21,600 -0.01(-5.88%)
Aug 29, 2022 0.1850 0.1850 0.1700 0.1700 99,483 -0.02(-10.53%)
Aug 26, 2022 0.1950 0.1950 0.1900 0.1900 30,590 -0.03(-13.64%)
Aug 25, 2022 0.1850 0.2200 0.1850 0.2200 97,616 +0.02(+10.00%)
Aug 24, 2022 0.1800 0.2000 0.1800 0.2000 150,934 +0.02(+8.11%)
Aug 23, 2022 0.1950 0.1950 0.1850 0.1850 2,013 +0.00(+0.00%)
Aug 22, 2022 0.1900 0.1900 0.1850 0.1850 11,006 +0.01(+2.78%)
Aug 19, 2022 0.1850 0.1950 0.1800 0.1800 20,597 -0.02(-10.00%)
Aug 18, 2022 0.2000 0.2000 0.2000 0.2000 4,553 +0.02(+8.11%)
Aug 17, 2022 0.1850 0.1850 0.1850 0.1850 1,500 +0.01(+2.78%)
Aug 16, 2022 0.2200 0.2200 0.1800 0.1800 172,198 -0.05(-21.74%)
Aug 15, 2022 0.2200 0.2300 0.2200 0.2300 8,010 +0.01(+4.55%)
Aug 12, 2022 0.2200 0.2200 0.2200 0.2200 70,075 +0.00(+0.00%)
Aug 11, 2022 0.2200 0.2200 0.2200 0.2200 20,964 -0.01(-4.35%)
Aug 10, 2022 0.2650 0.2650 0.2300 0.2300 5,150 +0.00(+0.00%)
Aug 09, 2022 0.2300 0.2500 0.2200 0.2300 15,725 +0.00(+0.00%)
Aug 08, 2022 0.2000 0.2300 0.2000 0.2300 287,393 +0.05(+24.32%)
Aug 05, 2022 0.1950 0.1950 0.1700 0.1850 239,918 +0.02(+15.62%)
Aug 04, 2022 0.1400 0.1600 0.1400 0.1600 36,938 +0.02(+14.29%)
Aug 03, 2022 0.1500 0.1550 0.1400 0.1400 91,020 -0.01(-6.67%)
Aug 02, 2022 0.1500 0.1550 0.1400 0.1500 102,749 +0.00(+0.00%)
Jul 29, 2022 0.1500 0 +0.00(+0.00%)
Jul 28, 2022 0.1500 0.2000 0.1450 0.1500 277,793 +0.02(+15.38%)
Jul 27, 2022 0.1100 0.1500 0.1100 0.1300 82,316 +0.02(+18.18%)
Jul 26, 2022 0.1100 0.1400 0.1100 0.1100 54,430 +0.01(+4.76%)
Jul 25, 2022 0.1050 0.1050 0.1050 0.1050 13,103 +0.00(+5.00%)
Jul 22, 2022 0.0950 0.1000 0.0900 0.1000 143,600 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1000 0.1000 0.1000 30,001 +0.01(+5.26%)
Jul 20, 2022 0.1000 0.1000 0.0950 0.0950 3,370 -0.01(-5.00%)
Jul 19, 2022 0.1050 0.1150 0.1000 0.1000 78,541 +0.00(+0.00%)
Jul 18, 2022 0.1150 0.1150 0.1000 0.1000 157,509 -0.01(-9.09%)
Jul 14, 2022 0.1100 0.1100 114 +0.00(+0.00%)
Jul 11, 2022 0.1100 0.1100 175 +0.01(+10.00%)
Jul 08, 2022 0.1000 0.1000 0.1000 0.1000 675 -0.05(-33.33%)
Jul 07, 2022 0.1500 0.1500 0.1500 0.1500 1,003 +0.05(+50.00%)
Jul 06, 2022 0.1050 0.1050 0.0950 0.1000 105,722 +0.00(+0.00%)
Jun 27, 2022 0.1000 200 -0.01(-9.09%)
Jun 24, 2022 0.1100 0.1100 0.1000 0.1100 43,536 -0.01(-4.35%)
Jun 23, 2022 0.1250 0.1250 0.1150 0.1150 50,602 -0.01(-11.54%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 751 -0.01(-3.70%)
Jun 21, 2022 0.1350 0.1350 0.1350 0.1350 772 -0.01(-6.90%)
Jun 20, 2022 0.1450 0.1450 0.1450 0.1450 2,040 -0.01(-3.33%)
Jun 16, 2022 0.1500 0.1500 501 +0.02(+15.38%)
Jun 15, 2022 0.1300 0.1300 0.1300 0.1300 16,150 -0.01(-3.70%)
Jun 08, 2022 0.1350 309 -0.02(-15.62%)
Jun 07, 2022 0.1600 0.1600 0.1600 0.1600 2,780 +0.00(+0.00%)
Jun 02, 2022 0.1600 193 +0.00(+0.00%)
May 31, 2022 0.1600 0.1600 545 +0.00(+0.00%)
May 30, 2022 0.1600 0.1600 0.1600 0.1600 2,437 +0.01(+3.23%)
May 27, 2022 0.1550 0.1550 0.1550 0.1550 1,593 +0.01(+3.33%)
May 26, 2022 0.1550 0.1550 0.1500 0.1500 1,003 +0.02(+20.00%)
May 25, 2022 0.1250 0.1250 0.1250 0.1250 2,010 -0.04(-21.88%)
May 24, 2022 0.1500 0.1600 0.1400 0.1600 9,815 +0.00(+0.00%)
May 19, 2022 0.1600 0 +0.00(+0.00%)
May 18, 2022 0.1500 0.1600 0.1450 0.1600 12,988 +0.00(+0.00%)
May 17, 2022 0.1550 0.1600 0.1450 0.1600 12,629 +0.01(+3.23%)
May 16, 2022 0.1550 0.1550 0.1550 0.1550 3,220 +0.00(+0.00%)
May 13, 2022 0.1350 0.1600 0.1350 0.1550 8,643 +0.03(+24.00%)
May 12, 2022 0.1300 0.1350 0.1250 0.1250 99,533 -0.02(-16.67%)
May 11, 2022 0.1500 0.1600 0.1500 0.1500 2,181 -0.02(-11.76%)
May 10, 2022 0.1500 0.1700 0.1500 0.1700 12,774 +0.02(+13.33%)
May 09, 2022 0.1400 0.1500 0.1250 0.1500 82,132 +0.00(+0.00%)
May 06, 2022 0.1500 0.1500 0.1500 0.1500 2,359 +0.00(+0.00%)
May 05, 2022 0.1500 0.1500 0.1500 0.1500 129,560 +0.00(+0.00%)
May 04, 2022 0.1650 0.1650 0.1500 0.1500 157,883 -0.02(-14.29%)
May 03, 2022 0.1650 0.1750 0.1650 0.1750 5,126 +0.00(+0.00%)
May 02, 2022 0.1750 0.1750 0.1750 0.1750 20,143 +0.00(+0.00%)
Apr 29, 2022 0.1700 0.1750 0.1700 0.1750 4,427 -0.02(-7.89%)
Apr 27, 2022 0.1900 0.1900 1,144 +0.02(+8.57%)
Apr 26, 2022 0.1800 0.2000 0.1750 0.1750 123,266 -0.01(-2.78%)
Apr 25, 2022 0.1900 0.1900 0.1800 0.1800 108,610 -0.02(-7.69%)
Apr 22, 2022 0.1900 0.2000 0.1900 0.1950 13,256 +0.01(+2.63%)
Apr 21, 2022 0.2000 0.2000 0.1600 0.1900 62,466 -0.01(-5.00%)
Apr 20, 2022 0.2000 0.2000 0.2000 0.2000 51,410 -0.01(-4.76%)
Apr 19, 2022 0.2250 0.2250 0.2000 0.2100 52,441 +0.00(+0.00%)
Apr 18, 2022 0.2150 0.2150 0.2100 0.2100 6,904 +0.00(+0.00%)
Apr 14, 2022 0.2100 0 +0.00(+0.00%)
Apr 13, 2022 0.2200 0.2200 0.1800 0.2100 41,294 -0.02(-6.67%)
Apr 12, 2022 0.2300 0.2350 0.2200 0.2250 122,422 -0.01(-2.17%)
Apr 11, 2022 0.2350 0.2400 0.2250 0.2300 99,806 -0.01(-6.12%)
Apr 08, 2022 0.2450 0.2600 0.2450 0.2450 63,171 -0.01(-2.00%)
Apr 07, 2022 0.2400 0.2500 0.2350 0.2500 66,721 +0.02(+6.38%)
Apr 06, 2022 0.2400 0.2450 0.2300 0.2350 132,734 +0.00(+2.17%)
Apr 05, 2022 0.2300 0.2400 0.2100 0.2300 31,055 +0.01(+4.55%)
Apr 04, 2022 0.2300 0.2300 0.2200 0.2200 4,886 +0.00(+0.00%)
Apr 01, 2022 0.2250 0.2450 0.2200 0.2200 164,378 +0.01(+2.33%)
Mar 31, 2022 0.2300 0.2400 0.1500 0.2150 117,443 -0.04(-14.00%)
Mar 30, 2022 0.2200 0.2500 0.2050 0.2500 67,943 +0.03(+13.64%)
Mar 29, 2022 0.2250 0.2250 0.2000 0.2200 82,668 +0.00(+0.00%)
Mar 28, 2022 0.2500 0.2500 0.2050 0.2200 111,040 -0.03(-12.00%)
Mar 25, 2022 0.2500 0.2500 0.2400 0.2500 23,053 +0.00(+0.00%)
Mar 24, 2022 0.2400 0.2500 0.2400 0.2500 13,272 +0.01(+4.17%)
Mar 23, 2022 0.2400 0.2450 0.2350 0.2400 22,521 -0.01(-4.00%)
Mar 22, 2022 0.2700 0.2700 0.2500 0.2500 17,626 -0.01(-1.96%)
Mar 21, 2022 0.2700 0.2750 0.2550 0.2550 57,097 +0.00(+0.00%)
Mar 18, 2022 0.2500 0.2650 0.2500 0.2550 158,731 +0.02(+6.25%)
Mar 17, 2022 0.2450 0.2450 0.2400 0.2400 75,597 +0.01(+4.35%)
Mar 16, 2022 0.2400 0.2400 0.2200 0.2300 36,456 +0.00(+0.00%)
Mar 15, 2022 0.2200 0.2400 0.2100 0.2300 229,465 +0.01(+4.55%)
Mar 14, 2022 0.2350 0.2350 0.2050 0.2200 20,976 -0.01(-4.35%)
Mar 11, 2022 0.2350 0.2500 0.2150 0.2300 141,364 -0.02(-8.00%)
Mar 10, 2022 0.2650 0.2850 0.2500 0.2500 142,431 -0.02(-5.66%)
Mar 09, 2022 0.2850 0.2850 0.2500 0.2650 75,048 +0.03(+12.77%)
Mar 08, 2022 0.3000 0.3000 0.2350 0.2350 263,809 -0.07(-21.67%)
Mar 07, 2022 0.3000 0.3000 0.2500 0.3000 63,487 +0.02(+7.14%)
Mar 04, 2022 0.2950 0.2950 0.2700 0.2800 49,049 -0.01(-5.08%)
Mar 03, 2022 0.2950 0.2950 0.2550 0.2950 24,884 +0.01(+5.36%)
Mar 02, 2022 0.2900 0.3000 0.2800 0.2800 71,306 -0.01(-3.45%)
Mar 01, 2022 0.3000 0.3000 0.2700 0.2900 28,044 +0.01(+3.57%)
Feb 28, 2022 0.3000 0.3000 0.2800 0.2800 76,537 -0.02(-6.67%)
Feb 25, 2022 0.2850 0.3000 0.3000 0.3000 18,384 +0.01(+3.45%)
Feb 24, 2022 0.3100 0.3100 0.2800 0.2900 15,853 -0.02(-6.45%)
Feb 23, 2022 0.3050 0.3200 0.3000 0.3100 68,597 -0.01(-3.13%)
Feb 22, 2022 0.3300 0.3300 0.3050 0.3200 167,812 -0.02(-5.88%)
Feb 18, 2022 0.3400 0 +0.01(+3.03%)
Feb 17, 2022 0.3350 0.3500 0.3200 0.3300 125,500 +0.01(+3.77%)
Feb 16, 2022 0.3350 0.3400 0.3100 0.3180 91,587 -0.02(-6.47%)
Feb 15, 2022 0.3200 0.3550 0.3200 0.3400 39,345 +0.02(+6.25%)
Feb 14, 2022 0.3500 0.3500 0.3050 0.3200 60,882 -0.02(-7.25%)
Feb 11, 2022 0.3300 0.3600 0.3300 0.3450 139,498 -0.01(-2.82%)
Feb 10, 2022 0.3550 0.3600 0.3500 0.3550 92,270 -0.01(-1.39%)
Feb 09, 2022 0.3700 0.3750 0.3600 0.3600 67,760 -0.01(-2.70%)
Feb 08, 2022 0.3600 0.3800 0.3500 0.3700 111,642 +0.02(+4.23%)
Feb 07, 2022 0.3400 0.3700 0.3400 0.3550 153,473 +0.02(+7.58%)
Feb 04, 2022 0.3300 0.3300 0.3100 0.3300 45,184 +0.00(+0.00%)
Feb 03, 2022 0.3400 0.3300 0.3300 36,514 +0.01(+1.54%)
Feb 02, 2022 0.3100 0.3250 0.3050 0.3250 19,553 +0.02(+6.56%)
Feb 01, 2022 0.3400 0.3500 0.3050 0.3050 80,380 +0.00(+0.00%)
Jan 31, 2022 0.3200 0.3200 0.3050 0.3050 42,084 -0.04(-10.29%)
Jan 28, 2022 0.3300 0.3400 0.3300 0.3400 12,452 +0.01(+3.03%)
Jan 27, 2022 0.3300 0.3400 0.3300 0.3300 35,356 -0.02(-5.71%)
Jan 26, 2022 0.3300 0.3700 0.3300 0.3500 94,009 +0.03(+9.37%)
Jan 25, 2022 0.3200 0.3200 0.3100 0.3200 50,056 -0.01(-3.03%)
Jan 24, 2022 0.3200 0.3300 0.3000 0.3300 103,973 -0.01(-1.49%)
Jan 21, 2022 0.3550 0.3550 0.3300 0.3350 93,039 -0.03(-9.46%)
Jan 20, 2022 0.3500 0.3850 0.3400 0.3700 209,865 +0.03(+8.82%)
Jan 19, 2022 0.3400 0.3750 0.3300 0.3400 228,035 +0.01(+3.03%)
Jan 18, 2022 0.3500 0.3500 0.3200 0.3300 175,065 -0.02(-5.71%)
Jan 17, 2022 0.3500 0.3500 0.3500 0.3500 35,075 +0.00(+0.00%)
Jan 14, 2022 0.3650 0.3650 0.3500 0.3500 302,446 -0.04(-10.26%)
Jan 13, 2022 0.3850 0.4000 0.3650 0.3900 270,888 +0.04(+11.43%)
Jan 12, 2022 0.3600 0.4000 0.3500 0.3500 267,881 -0.03(-7.89%)
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.