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

(NY: BRDS )

0.9000 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Dec 30, 2022 4.375 4.562 4.255 4.505 84,451 +0.17(+3.80%)
Dec 29, 2022 4.000 4.397 3.893 4.340 122,038 +0.48(+12.44%)
Dec 28, 2022 3.533 3.985 3.500 3.860 71,493 +0.10(+2.66%)
Dec 27, 2022 3.500 4.000 3.525 3.760 120,932 +0.02(+0.60%)
Dec 23, 2022 3.750 4.000 3.500 3.737 174,923 -0.06(-1.45%)
Dec 22, 2022 3.987 4.155 3.750 3.792 121,668 -0.34(-8.28%)
Dec 21, 2022 4.025 4.225 3.877 4.135 54,852 +0.13(+3.37%)
Dec 20, 2022 4.500 4.867 3.750 4.000 309,786 -0.45(-10.01%)
Dec 19, 2022 4.558 4.635 4.300 4.445 78,664 +0.70(+18.53%)
Dec 16, 2022 4.787 4.987 3.750 3.750 137,081 -1.15(-23.47%)
Dec 15, 2022 5.000 5.247 4.862 4.900 28,869 -0.25(-4.81%)
Dec 14, 2022 5.000 5.465 4.750 5.147 58,220 -0.12(-2.37%)
Dec 13, 2022 5.000 5.350 5.000 5.272 28,092 +0.22(+4.35%)
Dec 12, 2022 4.838 5.250 4.593 5.053 41,758 -0.10(-2.04%)
Dec 09, 2022 5.000 5.375 4.878 5.157 47,130 +0.34(+7.11%)
Dec 08, 2022 4.500 5.060 4.500 4.815 67,798 +0.11(+2.39%)
Dec 07, 2022 4.750 4.987 4.700 4.702 51,020 -0.09(-1.88%)
Dec 06, 2022 5.435 5.612 4.638 4.793 171,887 -0.51(-9.62%)
Dec 05, 2022 5.750 5.897 5.253 5.303 91,704 -0.60(-10.13%)
Dec 02, 2022 5.500 6.150 5.500 5.900 81,000 +0.23(+3.96%)
Dec 01, 2022 6.000 6.120 5.543 5.675 35,626 -0.11(-1.82%)
Nov 30, 2022 5.803 6.197 5.500 5.780 104,964 -0.34(-5.52%)
Nov 29, 2022 5.968 6.200 5.822 6.117 48,426 +0.11(+1.92%)
Nov 28, 2022 6.250 6.250 5.805 6.003 38,287 -0.22(-3.54%)
Nov 25, 2022 5.720 6.495 5.720 6.223 46,669 +0.41(+7.05%)
Nov 23, 2022 5.553 5.992 5.513 5.812 62,242 +0.00(+0.00%)
Nov 22, 2022 5.500 5.875 5.500 5.812 176,501 +0.31(+5.63%)
Nov 21, 2022 5.500 6.750 5.500 5.503 357,584 +0.40(+7.73%)
Nov 18, 2022 6.500 6.530 5.000 5.107 165,090 -0.84(-14.12%)
Nov 17, 2022 6.990 7.353 5.843 5.947 208,810 -1.19(-16.61%)
Nov 16, 2022 7.202 7.750 7.128 7.133 136,298 -0.21(-2.93%)
Nov 15, 2022 8.498 8.498 7.000 7.348 335,768 -1.75(-19.21%)
Nov 14, 2022 9.750 10.50 8.570 9.095 141,729 -1.72(-15.90%)
Nov 11, 2022 10.30 11.07 10.00 10.81 34,877 +0.65(+6.45%)
Nov 10, 2022 10.00 10.40 9.500 10.16 42,315 +1.07(+11.77%)
Nov 09, 2022 10.00 10.25 9.018 9.090 33,994 -1.02(-10.04%)
Nov 08, 2022 10.25 10.50 10.00 10.11 14,077 -0.22(-2.13%)
Nov 07, 2022 10.50 10.51 10.00 10.32 22,590 +0.06(+0.56%)
Nov 04, 2022 10.25 10.94 10.12 10.27 24,840 +0.33(+3.29%)
Nov 03, 2022 10.00 10.49 9.750 9.940 19,489 -0.40(-3.89%)
Nov 02, 2022 11.49 10.34 26,552 -0.78(-7.03%)
Nov 01, 2022 10.80 11.50 10.52 11.12 56,203 +0.27(+2.49%)
Oct 31, 2022 10.29 11.00 10.10 10.86 42,047 +0.77(+7.64%)
Oct 28, 2022 9.938 10.28 9.500 10.09 35,928 +0.31(+3.20%)
Oct 27, 2022 9.250 9.925 9.250 9.773 28,997 +0.27(+2.87%)
Oct 26, 2022 9.312 9.750 9.238 9.500 43,823 +0.20(+2.10%)
Oct 25, 2022 8.500 9.500 8.500 9.305 62,916 +0.46(+5.20%)
Oct 24, 2022 8.438 9.000 8.125 8.845 46,453 +0.10(+1.09%)
Oct 21, 2022 8.922 8.922 8.325 8.750 44,322 +0.06(+0.72%)
Oct 20, 2022 8.505 9.062 8.500 8.688 44,318 -0.12(-1.31%)
Oct 19, 2022 8.625 9.250 8.537 8.803 64,763 -0.44(-4.76%)
Oct 18, 2022 9.000 9.500 9.025 9.242 64,144 +0.09(+1.01%)
Oct 17, 2022 8.750 9.482 8.750 9.150 36,771 +0.29(+3.30%)
Oct 14, 2022 9.000 9.370 8.750 8.857 33,524 -0.39(-4.27%)
Oct 13, 2022 8.500 9.447 8.500 9.252 63,197 +0.18(+2.01%)
Oct 12, 2022 8.750 9.498 8.750 9.070 62,400 -0.01(-0.11%)
Oct 11, 2022 8.750 9.435 8.758 9.080 85,831 -0.11(-1.17%)
Oct 10, 2022 9.450 9.925 8.500 9.188 114,077 -0.65(-6.63%)
Oct 07, 2022 9.450 9.998 9.082 9.840 80,816 -0.05(-0.48%)
Oct 06, 2022 9.688 10.38 9.390 9.887 63,134 +0.14(+1.41%)
Oct 05, 2022 10.00 9.998 9.287 9.750 36,848 -0.17(-1.69%)
Oct 04, 2022 9.280 10.15 9.275 9.918 95,631 +0.83(+9.07%)
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.