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

(OP: FLWBF )

0.1406 -0.0050 (-3.43%)
Streaming Delayed Price Updated: 2:46 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 17, 2024 0.1506 0.1506 0.1353 0.1406 20,500 -0.01(-3.43%)
May 16, 2024 0.1456 0.1456 0.1456 0.1456 250 +0.01(+11.15%)
May 15, 2024 0.1120 0.1310 0.1085 0.1310 157,250 +0.02(+22.20%)
May 14, 2024 0.1072 0.1072 0.1072 0.1072 1,346 -0.01(-6.54%)
May 13, 2024 0.1092 0.1147 0.1088 0.1147 48,181 +0.01(+5.04%)
May 08, 2024 0.1092 0 -0.01(-10.34%)
May 06, 2024 0.1218 0 -0.01(-9.10%)
May 03, 2024 0.1367 0.1367 0.1196 0.1340 4,114 -0.00(-1.98%)
Apr 29, 2024 0.1367 0 +0.01(+6.80%)
Apr 25, 2024 0.1280 0 -0.01(-8.57%)
Apr 09, 2024 0.1400 0 -0.01(-6.54%)
Apr 08, 2024 0.1498 0.1500 0.1450 0.1498 12,500 -0.00(-0.13%)
Apr 04, 2024 0.1500 0 +0.00(+0.87%)
Apr 03, 2024 0.1423 0.1487 0.1423 0.1487 640 +0.01(+9.02%)
Mar 28, 2024 0.1364 0 -0.01(-5.54%)
Mar 27, 2024 0.1444 0.1444 0.1444 0.1444 2,515 -0.00(-0.41%)
Mar 26, 2024 0.1456 0.1457 0.1450 0.1450 6,170 -0.00(-0.55%)
Mar 25, 2024 0.1458 0.1458 0.1458 0.1458 3,250 -0.01(-8.59%)
Mar 22, 2024 0.1595 0.1595 0.1595 0.1595 250 -0.01(-3.51%)
Mar 21, 2024 0.1653 0.1653 0.1653 0.1653 500 +0.01(+6.85%)
Mar 20, 2024 0.1547 0.1602 0.1547 0.1547 1,200 -0.03(-16.06%)
Mar 19, 2024 0.1843 0.1843 0.1843 0.1843 813 -0.01(-3.00%)
Mar 18, 2024 0.1912 0.1912 0.1900 0.1900 20,500 +0.04(+28.03%)
Mar 14, 2024 0.1484 0 -0.01(-6.31%)
Mar 13, 2024 0.1679 0.1680 0.1225 0.1584 240,708 -0.02(-8.86%)
Mar 11, 2024 0.1738 0 +0.01(+3.70%)
Mar 06, 2024 0.1676 0 +0.00(+0.00%)
Mar 05, 2024 0.1676 0.1676 0.1676 0.1676 1,250 -0.00(-2.73%)
Mar 04, 2024 0.1769 0.1913 0.1723 0.1723 1,830 +0.00(+1.35%)
Mar 01, 2024 0.1868 0.1868 0.1700 0.1700 4,500 -0.01(-4.92%)
Feb 26, 2024 0.1788 250 -0.01(-5.40%)
Feb 20, 2024 0.1890 0 -0.00(-0.53%)
Feb 14, 2024 0.1900 28 +0.01(+3.88%)
Feb 13, 2024 0.1829 0.1905 0.1829 0.1829 10,000 -0.03(-12.07%)
Feb 12, 2024 0.2080 0.2080 0.2080 0.2080 12,000 -0.02(-7.56%)
Feb 05, 2024 0.2250 0 +0.00(+0.00%)
Feb 02, 2024 0.2979 0.2979 0.2250 0.2250 11,016 +0.00(+0.00%)
Feb 01, 2024 0.2250 0.2250 0.2250 0.2250 9,500 +0.00(+0.00%)
Jan 30, 2024 0.2250 0 +0.05(+25.00%)
Jan 25, 2024 0.1800 7,000 -0.03(-15.69%)
Jan 24, 2024 0.2156 0.2156 0.2134 0.2135 6,700 +0.00(+1.67%)
Jan 23, 2024 0.2259 0.2259 0.2092 0.2100 2,500 +0.02(+12.42%)
Jan 18, 2024 0.1868 0 -0.01(-7.11%)
Jan 04, 2024 0.2011 0 +0.02(+9.89%)
Jan 02, 2024 0.1830 0 +0.00(+0.00%)
Dec 29, 2023 0.1830 0.1830 0.1830 0.1830 10,515 -0.02(-8.77%)
Dec 22, 2023 0.2006 0 +0.01(+6.87%)
Dec 18, 2023 0.1877 0 -0.02(-8.22%)
Dec 15, 2023 0.1921 0.2045 0.1921 0.2045 30,000 +0.00(+2.25%)
Dec 14, 2023 0.1900 0.2000 0.1900 0.2000 16,100 +0.01(+2.77%)
Dec 12, 2023 0.1946 0 +0.00(+0.05%)
Dec 11, 2023 0.1954 0.1954 0.1945 0.1945 10,495 -0.01(-2.75%)
Dec 07, 2023 0.2000 0 +0.01(+2.93%)
Dec 06, 2023 0.1870 0.1943 0.1870 0.1943 26,000 -0.01(-2.85%)
Dec 04, 2023 0.2000 0 +0.01(+4.22%)
Nov 28, 2023 0.1919 0 +0.00(+0.00%)
Nov 22, 2023 0.1919 0 +0.01(+4.29%)
Nov 20, 2023 0.1840 0 +0.01(+5.44%)
Nov 17, 2023 0.1745 0.1745 0.1745 0.1745 300 -0.01(-5.21%)
Nov 16, 2023 0.1857 0.1944 0.1841 0.1841 61,279 +0.02(+12.88%)
Nov 15, 2023 0.1631 0.1631 0.1631 0.1631 778 -0.03(-14.16%)
Nov 14, 2023 0.2102 0.2102 0.1900 0.1900 22,590 -0.03(-14.57%)
Nov 13, 2023 0.1860 0.2498 0.1860 0.2224 124,000 +0.03(+17.05%)
Nov 08, 2023 0.1900 0 -0.01(-4.67%)
Nov 07, 2023 0.1947 0.1993 0.1947 0.1993 20,005 +0.02(+8.55%)
Nov 06, 2023 0.1836 0.1836 0.1836 0.1836 2,500 +0.00(+0.33%)
Nov 03, 2023 0.1830 0.1830 0.1830 0.1830 850 +0.01(+4.63%)
Oct 26, 2023 0.1749 2,532 +0.01(+9.24%)
Oct 25, 2023 0.1601 0.1601 0.1601 0.1601 5,035 -0.00(-2.67%)
Oct 23, 2023 0.1645 0 -0.01(-6.27%)
Oct 20, 2023 0.2000 0.2000 0.1645 0.1755 12,800 -0.02(-12.25%)
Oct 17, 2023 0.2000 0 -0.01(-6.67%)
Oct 12, 2023 0.2143 0 +0.03(+16.47%)
Oct 06, 2023 0.1840 0 +0.01(+8.24%)
Oct 05, 2023 0.1914 0.1914 0.1700 0.1700 700 +0.01(+5.59%)
Oct 04, 2023 0.1816 0.1816 0.1202 0.1610 36,065 -0.04(-18.69%)
Oct 03, 2023 0.2005 0.2005 0.1980 0.1980 15,170 -0.10(-32.65%)
Oct 02, 2023 0.2940 0.2940 0.2119 0.2940 400 +0.07(+29.52%)
Sep 28, 2023 0.2270 0 -0.01(-4.94%)
Sep 22, 2023 0.2388 0 -0.01(-4.48%)
Sep 15, 2023 0.2500 0 +0.00(+0.00%)
Sep 12, 2023 0.2500 0 -0.02(-7.92%)
Sep 08, 2023 0.2715 68 +0.01(+4.83%)
Sep 06, 2023 0.2590 0 -0.02(-6.83%)
Sep 05, 2023 0.2780 0.2780 0.2780 0.2780 700 +0.03(+11.20%)
Sep 01, 2023 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 31, 2023 0.2500 0.2500 0.2500 0.2500 1,500 -0.00(-0.04%)
Aug 30, 2023 0.2569 0.2569 0.2500 0.2501 7,500 +0.00(+0.04%)
Aug 29, 2023 0.2500 0.2500 0.2500 0.2500 3,000 -0.02(-8.09%)
Aug 25, 2023 0.2720 300 +0.02(+8.11%)
Aug 24, 2023 0.2710 0.2710 0.2516 0.2516 4,000 -0.02(-6.81%)
Aug 22, 2023 0.2700 0 +0.00(+1.47%)
Aug 16, 2023 0.2661 0 -0.00(-1.74%)
Aug 15, 2023 0.2708 0.2708 0.2708 0.2708 2,500 -0.08(-22.12%)
Aug 10, 2023 0.3477 0 +0.05(+17.63%)
Aug 09, 2023 0.2956 0.2957 0.2956 0.2956 5,068 -0.08(-21.74%)
Aug 08, 2023 0.2842 0.3777 0.2842 0.3777 3,000 +0.10(+37.40%)
Aug 07, 2023 0.2749 0.2749 0.2749 0.2749 100 -0.01(-2.69%)
Aug 04, 2023 0.3100 0.3367 0.2825 0.2825 58,025 -0.06(-16.91%)
Aug 02, 2023 0.3400 0 +0.01(+1.92%)
Aug 01, 2023 0.3337 0.3500 0.3336 0.3336 35,000 -0.02(-4.69%)
Jul 31, 2023 0.3500 0.3500 0.3500 0.3500 930 -0.09(-19.76%)
Jul 28, 2023 0.4464 0.4464 0.4362 0.4362 1,600 +0.03(+6.65%)
Jul 27, 2023 0.4090 0.4090 0.4090 0.4090 100 -0.03(-5.98%)
Jul 26, 2023 0.3700 0.4350 0.3684 0.4350 1,451 +0.09(+24.29%)
Jul 25, 2023 0.3500 0.3500 0.3500 0.3500 12,500 +0.00(+0.00%)
Jul 24, 2023 0.3500 0.3500 0.3500 0.3500 32,000 +0.00(+0.00%)
Jul 17, 2023 0.3500 1,000 -0.02(-5.74%)
Jul 14, 2023 0.3713 0.3713 0.3614 0.3713 2,750 -0.02(-5.23%)
Jul 13, 2023 0.3918 0.3918 0.3918 0.3918 5,420 +0.08(+23.79%)
Jun 26, 2023 0.3165 47 -0.02(-6.91%)
Jun 20, 2023 0.3400 0 -0.01(-2.86%)
Jun 16, 2023 0.3500 0.3835 0.3500 0.3500 1,690 -0.04(-9.09%)
Jun 14, 2023 0.3850 0 -0.02(-5.96%)
Jun 13, 2023 0.4101 0.4101 0.4000 0.4094 29,000 -0.02(-4.35%)
Jun 12, 2023 0.4280 0.4280 0.4280 0.4280 3,000 -0.01(-2.15%)
Jun 09, 2023 0.4374 0.4374 0.4374 0.4374 510 +0.03(+7.58%)
Jun 08, 2023 0.3779 0.4066 0.3343 0.4066 26,438 +0.08(+25.65%)
Jun 06, 2023 0.3236 0 -0.02(-5.30%)
Jun 05, 2023 0.3417 0.3417 0.3417 0.3417 1,500 -0.04(-9.53%)
Jun 02, 2023 0.3226 0.3777 0.3226 0.3777 35,200 +0.05(+15.79%)
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.