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

Holley Inc (NY: HLLY )

4.160 -0.010 (-0.24%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 19, 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 30, 2023 4.080 4.110 4.000 4.090 292,520 +0.03(+0.74%)
Jun 29, 2023 3.970 4.089 3.955 4.060 376,125 +0.12(+3.05%)
Jun 28, 2023 3.760 3.990 3.730 3.940 493,034 +0.18(+4.79%)
Jun 27, 2023 3.580 3.860 3.510 3.760 368,872 +0.21(+5.92%)
Jun 26, 2023 3.720 3.770 3.490 3.550 374,488 -0.12(-3.27%)
Jun 23, 2023 3.490 3.690 3.490 3.670 2,924,334 +0.11(+3.09%)
Jun 22, 2023 3.620 3.640 3.500 3.560 286,247 -0.08(-2.20%)
Jun 21, 2023 3.610 3.680 3.550 3.640 272,466 +0.03(+0.83%)
Jun 20, 2023 3.600 3.680 3.530 3.610 293,103 +0.05(+1.40%)
Jun 16, 2023 3.630 3.630 3.485 3.560 464,167 -0.01(-0.28%)
Jun 15, 2023 3.670 3.720 3.500 3.570 301,063 +1.14(+46.91%)
May 08, 2023 2.340 2.460 2.325 2.430 284,405 +0.11(+4.74%)
May 05, 2023 2.210 2.355 2.210 2.320 402,184 +0.14(+6.42%)
May 04, 2023 2.150 2.200 2.080 2.180 481,131 +0.03(+1.40%)
May 03, 2023 2.240 2.265 2.130 2.150 511,683 -0.08(-3.59%)
May 02, 2023 2.340 2.350 2.220 2.230 387,720 -0.13(-5.51%)
May 01, 2023 2.430 2.490 2.325 2.360 292,625 -0.05(-2.07%)
Apr 28, 2023 2.250 2.430 2.200 2.410 332,770 +0.14(+6.17%)
Apr 27, 2023 2.160 2.290 2.150 2.270 364,761 +0.10(+4.61%)
Apr 26, 2023 2.180 2.210 2.140 2.170 287,894 -0.02(-0.91%)
Apr 25, 2023 2.260 2.260 2.190 2.190 176,429 -0.08(-3.52%)
Apr 24, 2023 2.350 2.350 2.260 2.270 337,222 -0.04(-1.73%)
Apr 21, 2023 2.400 2.440 2.300 2.310 574,987 -0.10(-4.15%)
Apr 20, 2023 2.500 2.530 2.360 2.410 479,409 -0.14(-5.49%)
Apr 19, 2023 2.510 2.580 2.490 2.550 402,575 +0.03(+1.19%)
Apr 18, 2023 2.480 2.620 2.460 2.520 519,222 +0.05(+2.02%)
Apr 17, 2023 2.180 2.490 2.153 2.470 684,019 +0.30(+13.82%)
Apr 14, 2023 2.170 2.235 2.145 2.170 409,846 +0.00(+0.00%)
Apr 13, 2023 2.210 2.220 2.150 2.170 309,314 -0.03(-1.36%)
Apr 12, 2023 2.300 2.300 2.200 2.200 434,426 -0.07(-3.08%)
Apr 11, 2023 2.310 2.330 2.260 2.270 464,891 -0.01(-0.44%)
Apr 10, 2023 2.280 2.290 2.210 2.280 394,394 +0.01(+0.44%)
Apr 06, 2023 2.310 2.310 2.185 2.270 412,933 -0.05(-2.16%)
Apr 05, 2023 2.450 2.490 2.285 2.320 329,098 -0.15(-6.07%)
Apr 04, 2023 2.650 2.660 2.460 2.470 358,525 -0.19(-7.14%)
Apr 03, 2023 2.710 2.800 2.600 2.660 587,570 -0.08(-2.92%)
Mar 31, 2023 2.660 2.765 2.630 2.740 470,931 +0.10(+3.79%)
Mar 30, 2023 2.500 2.670 2.490 2.640 579,327 +0.29(+12.34%)
Mar 29, 2023 2.390 2.460 2.330 2.350 311,039 -0.03(-1.26%)
Mar 28, 2023 2.430 2.499 2.375 2.380 305,469 -0.07(-2.86%)
Mar 27, 2023 2.350 2.470 2.290 2.450 526,186 +0.11(+4.70%)
Mar 24, 2023 2.350 2.405 2.300 2.340 390,971 -0.03(-1.27%)
Mar 23, 2023 2.400 2.485 2.330 2.370 484,161 -0.03(-1.25%)
Mar 22, 2023 2.600 2.600 2.390 2.400 523,683 -0.21(-8.05%)
Mar 21, 2023 2.490 2.630 2.490 2.610 384,103 +0.15(+6.10%)
Mar 20, 2023 2.500 2.510 2.390 2.460 455,790 -0.04(-1.60%)
Mar 17, 2023 2.650 2.670 2.490 2.500 951,303 -0.13(-4.94%)
Mar 16, 2023 2.700 2.730 2.620 2.630 439,290 -0.08(-2.95%)
Mar 15, 2023 2.880 2.919 2.635 2.710 519,237 -0.22(-7.51%)
Mar 14, 2023 2.980 2.990 2.800 2.930 641,846 +0.01(+0.34%)
Mar 13, 2023 2.940 3.129 2.810 2.920 1,319,389 -0.04(-1.35%)
Mar 10, 2023 2.880 3.060 2.640 2.960 2,524,044 +0.19(+6.86%)
Mar 09, 2023 2.160 3.080 2.150 2.770 8,555,441 +0.79(+39.90%)
Mar 08, 2023 2.140 2.140 1.930 1.980 885,308 -0.17(-7.91%)
Mar 07, 2023 2.200 2.210 2.120 2.150 406,926 -0.07(-3.15%)
Mar 06, 2023 2.320 2.350 2.220 2.220 354,831 -0.11(-4.72%)
Mar 03, 2023 2.190 2.380 2.190 2.330 466,034 +0.16(+7.37%)
Mar 02, 2023 2.150 2.200 2.100 2.170 573,899 +0.02(+0.93%)
Mar 01, 2023 2.180 2.240 2.140 2.150 359,543 -0.03(-1.38%)
Feb 28, 2023 2.170 2.265 2.170 2.180 475,021 -0.07(-3.11%)
Feb 27, 2023 2.170 2.260 2.160 2.250 341,696 +0.10(+4.65%)
Feb 24, 2023 2.140 2.170 2.060 2.150 366,589 +0.00(+0.00%)
Feb 23, 2023 2.200 2.260 2.110 2.150 444,694 -0.05(-2.27%)
Feb 22, 2023 2.170 2.250 2.145 2.200 404,109 +0.04(+1.85%)
Feb 21, 2023 2.280 2.320 2.150 2.160 457,199 -0.14(-6.09%)
Feb 17, 2023 2.270 2.310 2.220 2.300 334,982 +0.03(+1.32%)
Feb 16, 2023 2.390 2.400 2.260 2.270 503,773 -0.18(-7.35%)
Feb 15, 2023 2.240 2.450 2.100 2.450 774,968 +0.20(+8.89%)
Feb 14, 2023 2.260 2.295 2.195 2.250 419,002 -0.04(-1.75%)
Feb 13, 2023 2.220 2.325 2.100 2.290 821,471 +0.02(+0.88%)
Feb 10, 2023 2.120 2.280 2.080 2.270 665,234 +0.16(+7.58%)
Feb 09, 2023 2.140 2.210 2.030 2.110 1,291,462 -0.02(-0.94%)
Feb 08, 2023 2.420 2.420 2.130 2.130 1,728,397 -0.23(-9.75%)
Feb 07, 2023 2.650 2.770 2.150 2.360 5,565,884 -1.06(-30.99%)
Feb 06, 2023 3.450 3.480 3.320 3.420 336,428 -0.06(-1.72%)
Feb 03, 2023 3.470 3.620 3.370 3.480 586,531 -0.03(-0.85%)
Feb 02, 2023 3.500 3.590 3.430 3.510 709,862 +0.08(+2.33%)
Feb 01, 2023 3.270 3.440 3.270 3.430 579,522 +0.12(+3.63%)
Jan 31, 2023 3.200 3.310 3.160 3.310 504,753 +0.12(+3.76%)
Jan 30, 2023 3.120 3.230 3.045 3.190 477,629 +0.06(+1.92%)
Jan 27, 2023 3.130 3.210 2.990 3.130 531,876 -0.02(-0.63%)
Jan 26, 2023 3.180 3.328 3.105 3.150 751,057 +0.08(+2.61%)
Jan 25, 2023 3.030 3.100 2.860 3.070 914,727 +0.04(+1.32%)
Jan 24, 2023 3.200 3.285 3.020 3.030 611,929 -0.19(-5.90%)
Jan 23, 2023 2.880 3.220 2.880 3.220 842,536 +0.35(+12.20%)
Jan 20, 2023 2.800 3.030 2.710 2.870 703,693 +0.11(+3.99%)
Jan 19, 2023 2.750 2.800 2.690 2.760 651,602 +0.01(+0.36%)
Jan 18, 2023 2.640 2.825 2.631 2.750 745,391 +0.16(+6.18%)
Jan 17, 2023 2.570 2.660 2.520 2.590 565,288 +0.03(+1.17%)
Jan 13, 2023 2.420 2.575 2.346 2.560 341,219 +0.08(+3.23%)
Jan 12, 2023 2.420 2.490 2.355 2.480 459,665 +0.07(+2.90%)
Jan 11, 2023 2.480 2.490 2.360 2.410 325,022 -0.05(-2.03%)
Jan 10, 2023 2.430 2.565 2.385 2.460 611,101 +0.02(+0.82%)
Jan 09, 2023 2.230 2.500 2.230 2.440 618,124 +0.23(+10.41%)
Jan 06, 2023 2.040 2.245 2.035 2.210 664,806 +0.18(+8.87%)
Jan 05, 2023 2.110 2.150 1.920 2.030 956,377 -0.06(-2.87%)
Jan 04, 2023 2.210 2.260 2.060 2.090 675,349 -0.07(-3.24%)
Jan 03, 2023 2.170 2.250 2.100 2.160 690,722 +0.04(+1.89%)
Dec 30, 2022 2.010 2.150 2.010 2.120 648,439 +0.09(+4.43%)
Dec 29, 2022 1.920 2.070 1.890 2.030 747,031 +0.12(+6.28%)
Dec 28, 2022 1.930 2.015 1.880 1.910 594,864 -0.03(-1.55%)
Dec 27, 2022 2.060 2.060 1.910 1.940 821,527 -0.10(-4.90%)
Dec 23, 2022 2.060 2.130 2.020 2.040 446,889 -0.06(-2.86%)
Dec 22, 2022 2.170 2.170 2.030 2.100 516,687 -0.08(-3.67%)
Dec 21, 2022 2.160 2.220 2.140 2.180 432,069 +0.03(+1.40%)
Dec 20, 2022 2.150 2.280 2.090 2.150 556,305 +0.00(+0.00%)
Dec 19, 2022 2.270 2.270 2.120 2.150 704,229 -0.09(-4.02%)
Dec 16, 2022 2.260 2.265 2.140 2.240 886,686 -0.02(-0.88%)
Dec 15, 2022 2.400 2.400 2.250 2.260 717,338 -0.20(-8.13%)
Dec 14, 2022 2.490 2.510 2.330 2.460 417,411 -0.04(-1.60%)
Dec 13, 2022 2.730 2.780 2.360 2.500 887,672 -0.19(-7.06%)
Dec 12, 2022 2.730 2.840 2.660 2.690 527,357 -0.03(-1.10%)
Dec 09, 2022 2.640 2.800 2.580 2.720 543,705 +0.08(+3.03%)
Dec 08, 2022 2.640 2.780 2.570 2.640 455,566 +0.00(+0.00%)
Dec 07, 2022 2.650 2.760 2.585 2.640 300,353 -0.02(-0.75%)
Dec 06, 2022 2.900 2.910 2.600 2.660 633,289 -0.25(-8.59%)
Dec 05, 2022 2.720 2.960 2.700 2.910 483,051 +0.19(+6.99%)
Dec 02, 2022 2.620 2.750 2.550 2.720 428,613 +0.03(+1.12%)
Dec 01, 2022 2.750 2.830 2.680 2.690 351,957 -0.05(-1.82%)
Nov 30, 2022 2.650 2.760 2.600 2.740 549,668 +0.10(+3.79%)
Nov 29, 2022 2.670 2.700 2.600 2.640 336,891 -0.02(-0.75%)
Nov 28, 2022 2.580 2.685 2.530 2.660 518,694 +0.02(+0.76%)
Nov 25, 2022 2.700 2.705 2.615 2.640 104,868 -0.03(-1.12%)
Nov 23, 2022 2.720 2.750 2.615 2.670 446,908 -0.04(-1.48%)
Nov 22, 2022 2.830 2.840 2.690 2.710 1,006,820 -0.09(-3.21%)
Nov 21, 2022 2.960 2.990 2.770 2.800 1,311,738 -0.20(-6.67%)
Nov 18, 2022 2.950 3.125 2.915 3.000 916,286 +0.09(+3.09%)
Nov 17, 2022 2.420 2.925 2.370 2.910 1,474,317 +0.51(+21.25%)
Nov 16, 2022 3.010 3.035 2.290 2.400 2,838,115 -0.66(-21.57%)
Nov 15, 2022 3.110 3.250 3.030 3.060 1,503,169 +0.07(+2.34%)
Nov 14, 2022 3.200 3.260 2.885 2.990 1,569,075 -0.22(-6.85%)
Nov 11, 2022 3.120 3.320 3.055 3.210 1,624,604 +0.08(+2.56%)
Nov 10, 2022 3.050 3.250 2.960 3.130 1,313,254 +0.25(+8.68%)
Nov 09, 2022 3.230 3.250 2.870 2.880 889,018 -0.40(-12.20%)
Nov 08, 2022 3.260 3.480 3.210 3.280 1,258,223 +0.04(+1.23%)
Nov 07, 2022 3.520 3.530 3.225 3.240 728,497 -0.26(-7.43%)
Nov 04, 2022 3.610 3.660 3.410 3.500 603,331 -0.03(-0.85%)
Nov 03, 2022 3.600 3.660 3.510 3.530 1,184,663 -0.11(-3.02%)
Nov 02, 2022 3.910 3.930 3.610 3.640 794,126 -0.28(-7.14%)
Nov 01, 2022 4.060 4.090 3.920 3.920 358,774 -0.06(-1.51%)
Oct 31, 2022 4.000 4.030 3.905 3.980 490,442 -0.04(-1.00%)
Oct 28, 2022 4.160 4.160 3.920 4.020 830,109 -0.11(-2.66%)
Oct 27, 2022 4.320 4.395 4.115 4.130 768,926 -0.10(-2.36%)
Oct 26, 2022 4.080 4.440 4.009 4.230 620,535 +0.20(+4.96%)
Oct 25, 2022 3.930 4.050 3.930 4.030 688,547 +0.13(+3.33%)
Oct 24, 2022 3.990 4.010 3.840 3.900 312,603 -0.10(-2.50%)
Oct 21, 2022 4.010 4.055 3.847 4.000 365,085 +0.04(+1.01%)
Oct 20, 2022 3.980 4.050 3.920 3.960 415,910 -0.01(-0.25%)
Oct 19, 2022 4.200 4.200 3.960 3.970 422,090 -0.24(-5.70%)
Oct 18, 2022 4.300 4.405 4.185 4.210 512,901 +0.00(+0.00%)
Oct 17, 2022 4.160 4.250 4.050 4.210 516,279 +0.13(+3.19%)
Oct 14, 2022 4.170 4.190 3.995 4.080 377,548 -0.04(-0.97%)
Oct 13, 2022 4.100 4.140 3.900 4.120 713,082 -0.15(-3.51%)
Oct 12, 2022 4.030 4.330 4.000 4.270 844,134 +0.21(+5.17%)
Oct 11, 2022 3.820 4.100 3.790 4.060 677,365 +0.18(+4.64%)
Oct 10, 2022 3.630 3.900 3.540 3.880 473,171 +0.29(+8.08%)
Oct 07, 2022 3.900 3.900 3.585 3.590 641,721 -0.35(-8.88%)
Oct 06, 2022 4.050 4.170 3.930 3.940 366,969 -0.09(-2.23%)
Oct 05, 2022 4.020 4.050 3.880 4.030 612,879 -0.12(-2.89%)
Oct 04, 2022 4.340 4.395 4.115 4.150 501,183 -0.11(-2.58%)
Oct 03, 2022 4.100 4.260 4.020 4.260 471,293 +0.21(+5.19%)
Sep 30, 2022 4.220 4.320 4.050 4.050 479,358 -0.22(-5.15%)
Sep 29, 2022 4.500 4.550 4.185 4.270 483,737 -0.29(-6.36%)
Sep 28, 2022 4.450 4.670 4.395 4.560 433,798 +0.15(+3.40%)
Sep 27, 2022 4.450 4.510 4.340 4.410 370,358 +0.02(+0.46%)
Sep 26, 2022 4.450 4.640 4.365 4.390 493,567 -0.11(-2.44%)
Sep 23, 2022 4.730 4.740 4.500 4.500 736,158 -0.29(-6.05%)
Sep 22, 2022 4.930 4.980 4.775 4.790 561,893 -0.19(-3.82%)
Sep 21, 2022 5.200 5.280 4.980 4.980 811,624 -0.26(-4.96%)
Sep 20, 2022 5.350 5.350 5.205 5.240 471,832 -0.15(-2.78%)
Sep 19, 2022 5.280 5.490 5.255 5.390 835,500 +0.06(+1.13%)
Sep 16, 2022 5.460 5.460 5.240 5.330 1,814,129 -0.18(-3.27%)
Sep 15, 2022 5.660 5.860 5.455 5.510 628,240 -0.18(-3.16%)
Sep 14, 2022 5.560 5.769 5.455 5.690 800,881 +0.07(+1.25%)
Sep 13, 2022 5.840 5.910 5.570 5.620 581,991 -0.39(-6.49%)
Sep 12, 2022 6.020 6.160 5.870 6.010 2,097,135 +0.03(+0.50%)
Sep 09, 2022 5.830 6.030 5.820 5.980 803,089 +0.19(+3.28%)
Sep 08, 2022 5.680 5.905 5.670 5.790 348,137 +0.05(+0.87%)
Sep 07, 2022 5.750 5.900 5.650 5.740 806,114 -0.03(-0.52%)
Sep 06, 2022 5.630 5.850 5.570 5.770 396,927 +0.17(+3.04%)
Sep 02, 2022 5.620 5.710 5.535 5.600 663,884 +0.00(+0.00%)
Sep 01, 2022 5.650 5.700 5.525 5.600 597,637 -0.07(-1.23%)
Aug 31, 2022 5.810 5.895 5.610 5.670 797,631 -0.04(-0.70%)
Aug 30, 2022 5.840 5.850 5.650 5.710 940,314 -0.13(-2.23%)
Aug 29, 2022 5.970 6.060 5.785 5.840 600,091 -0.18(-2.99%)
Aug 26, 2022 6.270 6.280 6.000 6.020 406,483 -0.19(-3.06%)
Aug 25, 2022 6.000 6.250 6.000 6.210 425,344 +0.24(+4.02%)
Aug 24, 2022 5.840 6.020 5.840 5.970 380,096 +0.12(+2.05%)
Aug 23, 2022 5.990 6.090 5.810 5.850 700,630 -0.19(-3.15%)
Aug 22, 2022 6.290 6.300 6.000 6.040 498,853 -0.32(-5.03%)
Aug 19, 2022 6.300 6.440 6.240 6.360 827,769 +0.11(+1.76%)
Aug 18, 2022 6.170 6.295 6.160 6.250 529,625 +0.05(+0.81%)
Aug 17, 2022 6.380 6.400 6.190 6.200 693,908 -0.18(-2.82%)
Aug 16, 2022 6.450 6.480 6.261 6.380 782,594 -0.09(-1.39%)
Aug 15, 2022 6.470 6.550 6.430 6.470 673,958 -0.10(-1.52%)
Aug 12, 2022 6.200 6.600 6.200 6.570 765,411 +0.30(+4.78%)
Aug 11, 2022 6.480 6.650 6.150 6.270 1,223,274 -0.22(-3.39%)
Aug 10, 2022 6.310 6.535 6.215 6.490 907,414 +0.30(+4.85%)
Aug 09, 2022 6.200 6.330 5.970 6.190 914,358 -0.02(-0.32%)
Aug 08, 2022 5.750 6.250 5.750 6.210 1,339,464 +0.48(+8.38%)
Aug 05, 2022 6.000 6.040 5.680 5.730 1,574,687 -0.31(-5.13%)
Aug 04, 2022 6.100 6.430 6.000 6.040 2,868,892 +0.02(+0.33%)
Aug 03, 2022 6.470 6.570 6.020 6.020 2,269,448 -0.48(-7.38%)
Aug 02, 2022 6.610 6.749 6.450 6.500 1,921,297 -0.17(-2.55%)
Aug 01, 2022 8.070 8.070 6.320 6.670 8,172,608 -1.32(-16.52%)
Jul 29, 2022 9.330 9.380 7.970 7.990 8,920,420 -4.68(-36.94%)
Jul 28, 2022 12.22 12.68 12.16 12.67 339,365 +0.52(+4.28%)
Jul 27, 2022 12.22 12.24 12.03 12.15 328,673 +0.01(+0.08%)
Jul 26, 2022 12.20 12.22 12.00 12.14 249,838 -0.06(-0.49%)
Jul 25, 2022 12.15 12.31 11.99 12.20 191,148 +0.08(+0.66%)
Jul 22, 2022 12.40 12.42 12.03 12.12 230,037 -0.25(-2.02%)
Jul 21, 2022 11.93 12.37 11.93 12.37 413,518 +0.35(+2.91%)
Jul 20, 2022 11.58 12.03 11.58 12.02 324,737 +0.37(+3.18%)
Jul 19, 2022 11.60 11.71 11.49 11.65 307,411 +0.21(+1.84%)
Jul 18, 2022 11.64 11.72 11.42 11.44 261,714 -0.09(-0.78%)
Jul 15, 2022 11.17 11.54 11.02 11.53 258,537 +0.53(+4.82%)
Jul 14, 2022 10.69 11.04 10.69 11.00 243,454 +0.10(+0.92%)
Jul 13, 2022 10.98 11.08 10.80 10.90 1,442,688 -0.18(-1.62%)
Jul 12, 2022 10.99 11.20 10.97 11.08 452,451 +0.12(+1.09%)
Jul 11, 2022 11.19 11.33 10.94 10.96 188,111 -0.37(-3.27%)
Jul 08, 2022 11.38 11.54 11.28 11.33 238,593 -0.13(-1.13%)
Jul 07, 2022 10.97 11.47 10.90 11.46 594,462 +0.61(+5.62%)
Jul 06, 2022 10.90 10.93 10.68 10.85 320,129 +0.01(+0.09%)
Jul 05, 2022 10.79 11.04 10.69 10.84 642,093 -0.14(-1.28%)
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.