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: MARIF )

3.040 +0.240 (+8.57%)
Streaming Delayed Price Updated: 3:07 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 3.040 3.040 3.040 3.040 137 +0.24(+8.57%)
May 15, 2024 2.800 0 +0.08(+2.94%)
May 07, 2024 2.720 20 -0.15(-5.23%)
May 06, 2024 2.870 2.870 2.870 2.870 325 -0.01(-0.52%)
May 02, 2024 2.885 200 +0.05(+1.92%)
Apr 30, 2024 2.831 0 -0.12(-4.04%)
Apr 26, 2024 2.950 0 +0.25(+9.26%)
Apr 25, 2024 2.700 2.700 2.700 2.700 400 +0.02(+0.75%)
Apr 22, 2024 2.680 0 -0.04(-1.38%)
Apr 19, 2024 2.685 2.720 2.685 2.717 9,039 +0.08(+2.94%)
Apr 18, 2024 2.640 2.640 2.640 2.640 1,000 -0.01(-0.56%)
Apr 15, 2024 2.655 0 -0.02(-0.56%)
Apr 09, 2024 2.670 0 +0.02(+0.87%)
Apr 08, 2024 2.750 2.750 2.647 2.647 1,460 -0.10(-3.75%)
Apr 03, 2024 2.750 25 +0.13(+4.96%)
Apr 02, 2024 2.620 2.620 2.620 2.620 100 +0.01(+0.31%)
Mar 26, 2024 2.612 64 +0.00(+0.08%)
Mar 21, 2024 2.610 0 +0.00(+0.00%)
Mar 20, 2024 2.610 2.610 2.610 2.610 300 +0.01(+0.38%)
Mar 19, 2024 2.580 2.600 2.580 2.600 440 -0.02(-0.76%)
Mar 18, 2024 2.620 2.620 2.620 2.620 5,700 +0.00(+0.00%)
Mar 15, 2024 2.620 2.620 2.620 2.620 300 +0.04(+1.39%)
Mar 13, 2024 2.584 0 +0.00(+0.16%)
Mar 06, 2024 2.580 0 -0.02(-0.77%)
Mar 05, 2024 2.600 2.600 2.600 2.600 955 +0.00(+0.00%)
Mar 04, 2024 2.600 2.600 2.600 2.600 200 -0.10(-3.70%)
Feb 29, 2024 2.700 0 +0.08(+3.05%)
Feb 28, 2024 2.660 2.670 2.620 2.620 2,000 +0.03(+1.32%)
Feb 22, 2024 2.586 200 -0.06(-2.42%)
Feb 16, 2024 2.650 0 +0.13(+5.16%)
Feb 13, 2024 2.520 0 +0.07(+2.86%)
Feb 07, 2024 2.450 0 -0.05(-2.00%)
Feb 05, 2024 2.500 0 +0.10(+4.17%)
Jan 31, 2024 2.400 0 +0.02(+0.84%)
Jan 24, 2024 2.380 0 +0.01(+0.42%)
Jan 23, 2024 2.380 2.380 2.330 2.370 600 +0.11(+4.87%)
Jan 22, 2024 2.305 2.305 2.260 2.260 2,231 -0.13(-5.51%)
Jan 18, 2024 2.392 0 +0.06(+2.65%)
Jan 17, 2024 2.370 2.370 2.330 2.330 6,100 +0.13(+5.91%)
Jan 16, 2024 2.250 2.250 2.200 2.200 700 -0.10(-4.35%)
Jan 10, 2024 2.300 0 -0.11(-4.56%)
Jan 09, 2024 2.410 2.410 2.410 2.410 200 +0.08(+3.43%)
Jan 05, 2024 2.330 50 +0.03(+1.30%)
Jan 04, 2024 2.330 2.350 2.290 2.300 1,200 -0.21(-8.37%)
Jan 03, 2024 2.510 2.510 2.510 2.510 600 +0.00(+0.00%)
Dec 29, 2023 2.510 0 -0.08(-3.09%)
Dec 27, 2023 2.590 0 +0.10(+3.98%)
Dec 21, 2023 2.491 0 +0.03(+1.25%)
Dec 19, 2023 2.460 0 -0.03(-1.20%)
Dec 08, 2023 2.490 0 +0.00(+0.00%)
Dec 04, 2023 2.490 0 +0.09(+3.75%)
Nov 29, 2023 2.400 0 -0.20(-7.69%)
Nov 28, 2023 2.600 2.600 2.600 2.600 600 -0.04(-1.52%)
Nov 27, 2023 2.595 2.640 2.588 2.640 5,800 +0.23(+9.68%)
Nov 16, 2023 2.407 0 -0.09(-3.72%)
Nov 13, 2023 2.500 0 -0.02(-0.79%)
Nov 10, 2023 2.520 2.520 2.520 2.520 417 -0.10(-3.82%)
Nov 08, 2023 2.620 0 -0.03(-1.13%)
Nov 07, 2023 2.753 2.753 2.650 2.650 1,950 +0.04(+1.53%)
Oct 31, 2023 2.610 0 +0.04(+1.75%)
Oct 30, 2023 2.565 2.565 2.565 2.565 299 -0.12(-4.65%)
Oct 19, 2023 2.690 0 +0.00(+0.04%)
Oct 16, 2023 2.689 0 -0.66(-19.73%)
Oct 13, 2023 3.350 3.350 3.350 3.350 100 +0.70(+26.42%)
Oct 06, 2023 2.650 0 -0.05(-1.85%)
Oct 05, 2023 2.700 2.700 2.700 2.700 100 -0.05(-1.82%)
Oct 03, 2023 2.750 0 -0.15(-5.17%)
Sep 27, 2023 2.900 0 +0.02(+0.69%)
Sep 26, 2023 2.880 2.880 2.880 2.880 400 -0.13(-4.32%)
Sep 19, 2023 3.010 0 -0.01(-0.33%)
Sep 18, 2023 3.020 3.020 3.020 3.020 100 +0.00(+0.00%)
Sep 15, 2023 3.020 3.020 3.020 3.020 320 -0.18(-5.63%)
Sep 05, 2023 3.200 5 +0.30(+10.34%)
Aug 28, 2023 2.900 31 -0.23(-7.35%)
Aug 08, 2023 3.130 0 +0.00(+0.16%)
Aug 03, 2023 3.125 0 -0.08(-2.34%)
Aug 02, 2023 3.200 3.200 3.200 3.200 12,200 +0.03(+0.95%)
Aug 01, 2023 3.170 3.170 3.170 3.170 2,300 +0.00(+0.00%)
Jul 31, 2023 3.170 3.170 3.170 3.170 6,500 +0.10(+3.26%)
Jul 27, 2023 3.070 0 -0.06(-1.92%)
Jul 26, 2023 3.130 3.130 3.120 3.130 1,000 -0.02(-0.63%)
Jul 25, 2023 3.150 3.150 3.150 3.150 100 +0.10(+3.28%)
Jul 14, 2023 3.050 350 +0.04(+1.33%)
Jul 13, 2023 3.010 3.010 3.010 3.010 296 +0.03(+1.01%)
Jul 06, 2023 2.980 0 -0.09(-2.93%)
Jun 30, 2023 3.070 0 -0.02(-0.65%)
Jun 26, 2023 3.090 0 -0.07(-2.22%)
Jun 22, 2023 3.160 0 +0.01(+0.18%)
Jun 21, 2023 3.100 3.154 3.100 3.154 1,100 +0.05(+1.75%)
Jun 20, 2023 3.100 3.100 3.100 3.100 200 +0.03(+0.98%)
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.