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: NRGV )

1.160 -0.010 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 2.280 2.280 2.051 2.100 2,354,052 -0.17(-7.49%)
May 30, 2023 2.100 2.320 2.080 2.270 1,189,805 +0.17(+8.10%)
May 26, 2023 2.060 2.170 1.980 2.100 745,838 +0.06(+2.94%)
May 25, 2023 2.120 2.160 2.020 2.040 801,586 -0.05(-2.39%)
May 24, 2023 2.150 2.180 1.965 2.090 901,817 -0.06(-2.79%)
May 23, 2023 2.040 2.270 2.030 2.150 1,527,805 +0.10(+4.88%)
May 22, 2023 1.850 2.070 1.810 2.050 1,332,260 +0.19(+10.22%)
May 19, 2023 1.900 1.950 1.810 1.860 756,061 +0.00(+0.00%)
May 18, 2023 2.130 2.130 1.840 1.860 961,312 -0.27(-12.68%)
May 17, 2023 1.840 2.140 1.825 2.130 1,207,761 +0.30(+16.39%)
May 16, 2023 1.920 1.920 1.730 1.830 781,283 -0.14(-7.11%)
May 15, 2023 1.950 1.975 1.850 1.970 589,819 +0.02(+1.03%)
May 12, 2023 2.010 2.080 1.870 1.950 1,274,788 -0.05(-2.50%)
May 11, 2023 1.900 2.180 1.830 2.000 1,497,743 +0.12(+6.38%)
May 10, 2023 1.750 2.150 1.740 1.880 2,129,103 +0.12(+6.82%)
May 09, 2023 1.710 1.760 1.640 1.760 771,577 +0.04(+2.33%)
May 08, 2023 1.830 1.830 1.671 1.720 1,003,426 -0.08(-4.44%)
May 05, 2023 1.700 1.810 1.675 1.800 720,297 +0.11(+6.51%)
May 04, 2023 1.780 1.840 1.580 1.690 884,227 -0.07(-3.98%)
May 03, 2023 1.730 1.800 1.670 1.760 909,194 +0.04(+2.33%)
May 02, 2023 1.700 1.820 1.660 1.720 1,117,753 +0.01(+0.58%)
May 01, 2023 1.720 1.760 1.640 1.710 884,884 +0.02(+1.18%)
Apr 28, 2023 1.600 1.710 1.590 1.690 564,910 +0.07(+4.32%)
Apr 27, 2023 1.620 1.657 1.500 1.620 1,207,372 +0.00(+0.00%)
Apr 26, 2023 1.700 1.780 1.550 1.620 1,310,542 -0.05(-2.99%)
Apr 25, 2023 1.670 1.700 1.590 1.670 733,060 -0.06(-3.47%)
Apr 24, 2023 1.610 1.760 1.550 1.730 886,165 +0.18(+11.61%)
Apr 21, 2023 1.500 1.550 1.350 1.550 1,017,483 +0.05(+3.33%)
Apr 20, 2023 1.600 1.640 1.470 1.500 931,161 -0.11(-6.83%)
Apr 19, 2023 1.630 1.630 1.510 1.610 751,107 +0.00(+0.00%)
Apr 18, 2023 1.820 1.820 1.600 1.610 1,193,751 -0.19(-10.56%)
Apr 17, 2023 1.800 1.820 1.740 1.800 697,281 -0.01(-0.55%)
Apr 14, 2023 1.900 1.960 1.790 1.810 768,107 -0.09(-4.74%)
Apr 13, 2023 1.950 1.970 1.840 1.900 823,346 +0.01(+0.53%)
Apr 12, 2023 1.980 2.030 1.875 1.890 911,882 -0.07(-3.57%)
Apr 11, 2023 1.800 1.980 1.780 1.960 816,287 +0.17(+9.50%)
Apr 10, 2023 1.760 1.805 1.705 1.790 781,458 +0.02(+1.13%)
Apr 06, 2023 1.830 1.830 1.750 1.770 1,510,308 -0.05(-2.75%)
Apr 05, 2023 1.950 1.950 1.750 1.820 1,358,575 -0.13(-6.67%)
Apr 04, 2023 1.850 1.965 1.760 1.950 1,449,958 +0.11(+5.98%)
Apr 03, 2023 2.130 2.145 1.820 1.840 1,443,393 -0.30(-14.02%)
Mar 31, 2023 2.080 2.220 2.040 2.140 1,439,393 +0.10(+4.90%)
Mar 30, 2023 2.100 2.190 2.040 2.040 1,713,846 -0.06(-2.86%)
Mar 29, 2023 2.110 2.120 1.910 2.100 1,334,239 +0.02(+0.96%)
Mar 28, 2023 1.910 2.290 1.910 2.080 2,576,549 +0.16(+8.33%)
Mar 27, 2023 2.050 2.080 1.805 1.920 3,061,630 -0.08(-4.00%)
Mar 24, 2023 2.000 2.080 1.940 2.000 2,078,668 -0.02(-0.99%)
Mar 23, 2023 2.140 2.175 2.000 2.020 1,842,453 -0.09(-4.27%)
Mar 22, 2023 2.270 2.270 2.100 2.110 578,828 -0.16(-7.05%)
Mar 21, 2023 2.170 2.320 2.115 2.270 919,210 +0.17(+8.10%)
Mar 20, 2023 2.210 2.270 2.090 2.100 1,059,662 -0.11(-4.98%)
Mar 17, 2023 2.300 2.310 2.150 2.210 1,991,003 -0.12(-5.15%)
Mar 16, 2023 2.270 2.357 2.220 2.330 1,048,694 +0.13(+5.91%)
Mar 15, 2023 2.110 2.285 2.010 2.200 1,919,006 -0.07(-3.08%)
Mar 14, 2023 2.560 2.620 1.950 2.270 4,009,212 -0.24(-9.56%)
Mar 13, 2023 2.680 2.760 2.500 2.510 1,572,360 -0.19(-7.04%)
Mar 10, 2023 2.860 2.870 2.550 2.700 2,267,373 -0.17(-5.92%)
Mar 09, 2023 2.940 3.085 2.850 2.870 1,604,592 -0.08(-2.71%)
Mar 08, 2023 3.250 3.330 2.720 2.950 3,099,412 -0.15(-4.84%)
Mar 07, 2023 3.180 3.200 3.000 3.100 2,235,283 -0.06(-1.90%)
Mar 06, 2023 3.110 3.348 3.060 3.160 1,624,932 -0.10(-3.07%)
Mar 03, 2023 3.140 3.290 2.920 3.260 1,394,996 +0.16(+5.16%)
Mar 02, 2023 3.150 3.220 3.020 3.100 1,261,541 -0.14(-4.32%)
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.