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

Vera Bradley (NQ: VRA )

6.820 -0.150 (-2.15%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 3, 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 (%)
Nov 30, 2023 7.620 7.760 7.500 7.510 130,500 -0.11(-1.44%)
Nov 29, 2023 7.590 7.640 7.490 7.620 133,981 +0.10(+1.33%)
Nov 28, 2023 7.670 7.680 7.450 7.520 149,689 -0.15(-1.96%)
Nov 27, 2023 7.530 7.676 7.450 7.670 190,020 +0.13(+1.72%)
Nov 24, 2023 7.680 7.680 7.510 7.540 61,024 -0.10(-1.31%)
Nov 22, 2023 7.810 7.910 7.505 7.640 214,326 -0.18(-2.30%)
Nov 21, 2023 7.930 7.930 7.805 7.820 189,021 -0.15(-1.88%)
Nov 20, 2023 8.200 8.210 7.780 7.970 378,477 -0.15(-1.85%)
Nov 17, 2023 7.630 8.350 7.540 8.120 636,785 +0.49(+6.42%)
Nov 16, 2023 7.590 7.695 7.500 7.630 191,402 -0.05(-0.65%)
Nov 15, 2023 7.570 7.770 7.500 7.680 393,963 +0.19(+2.54%)
Nov 14, 2023 7.280 7.630 7.220 7.490 411,334 +0.36(+5.05%)
Nov 13, 2023 7.120 7.165 6.870 7.130 207,293 -0.11(-1.52%)
Nov 10, 2023 7.270 7.270 7.090 7.240 125,112 -0.03(-0.41%)
Nov 09, 2023 7.410 7.440 7.000 7.270 187,539 -0.14(-1.89%)
Nov 08, 2023 7.460 7.525 7.365 7.410 113,272 -0.04(-0.54%)
Nov 07, 2023 7.490 7.598 7.355 7.450 130,948 -0.10(-1.32%)
Nov 06, 2023 7.470 7.620 7.405 7.550 238,642 +0.14(+1.89%)
Nov 03, 2023 7.310 7.460 7.270 7.410 161,659 +0.16(+2.21%)
Nov 02, 2023 7.190 7.305 7.050 7.250 211,764 +0.18(+2.55%)
Nov 01, 2023 7.330 7.330 6.910 7.070 259,707 -0.25(-3.42%)
Oct 31, 2023 7.370 7.370 7.250 7.320 118,637 -0.06(-0.81%)
Oct 30, 2023 7.230 7.450 7.160 7.380 199,707 +0.19(+2.64%)
Oct 27, 2023 7.250 7.270 7.160 7.190 164,960 -0.02(-0.28%)
Oct 26, 2023 7.200 7.330 7.120 7.210 121,230 -0.02(-0.28%)
Oct 25, 2023 7.230 7.260 7.140 7.230 135,547 +0.01(+0.14%)
Oct 24, 2023 7.060 7.315 7.000 7.220 188,164 +0.17(+2.41%)
Oct 23, 2023 6.860 7.100 6.790 7.050 293,218 +0.19(+2.77%)
Oct 20, 2023 6.860 6.920 6.820 6.860 170,427 +0.03(+0.44%)
Oct 19, 2023 6.880 6.895 6.775 6.830 175,110 -0.03(-0.44%)
Oct 18, 2023 6.980 7.040 6.830 6.860 138,284 -0.15(-2.14%)
Oct 17, 2023 6.800 7.085 6.790 7.010 196,144 +0.19(+2.79%)
Oct 16, 2023 6.600 6.910 6.650 6.820 139,895 +0.21(+3.18%)
Oct 13, 2023 6.750 6.760 6.570 6.610 144,219 -0.13(-1.93%)
Oct 12, 2023 6.860 6.860 6.630 6.740 163,233 -0.07(-1.03%)
Oct 11, 2023 6.610 6.820 6.610 6.810 132,084 +0.20(+3.03%)
Oct 10, 2023 6.640 6.770 6.600 6.610 114,395 +0.00(+0.00%)
Oct 09, 2023 6.460 6.625 6.450 6.610 121,276 +0.11(+1.69%)
Oct 06, 2023 6.430 6.545 6.320 6.500 126,578 +0.06(+0.93%)
Oct 05, 2023 6.730 6.790 6.415 6.440 187,621 -0.28(-4.17%)
Oct 04, 2023 6.740 6.790 6.600 6.720 144,721 -0.02(-0.30%)
Oct 03, 2023 6.900 6.930 6.665 6.740 172,346 -0.18(-2.60%)
Oct 02, 2023 6.660 7.020 6.640 6.920 416,805 +0.31(+4.69%)
Sep 29, 2023 6.820 6.890 6.610 6.610 639,598 -0.13(-1.93%)
Sep 28, 2023 6.630 6.795 6.620 6.740 150,785 +0.15(+2.28%)
Sep 27, 2023 6.600 6.700 6.580 6.590 229,481 +0.05(+0.76%)
Sep 26, 2023 6.500 6.610 6.500 6.540 143,752 -0.02(-0.30%)
Sep 25, 2023 6.210 6.595 6.440 6.560 341,517 +0.34(+5.47%)
Sep 22, 2023 6.370 6.400 6.180 6.220 131,176 -0.12(-1.82%)
Sep 21, 2023 6.400 6.400 6.240 6.335 155,926 -0.11(-1.63%)
Sep 20, 2023 6.580 6.660 6.440 6.440 170,101 -0.10(-1.53%)
Sep 19, 2023 6.560 6.600 6.475 6.540 123,837 -0.01(-0.15%)
Sep 18, 2023 6.730 6.730 6.520 6.550 175,143 -0.14(-2.09%)
Sep 15, 2023 6.840 6.890 6.680 6.690 177,182 -0.15(-2.19%)
Sep 14, 2023 6.760 6.860 6.760 6.840 149,533 +0.13(+1.94%)
Sep 13, 2023 6.760 6.785 6.660 6.710 178,617 -0.01(-0.15%)
Sep 12, 2023 6.640 6.800 6.620 6.720 164,844 +0.04(+0.60%)
Sep 11, 2023 6.570 6.820 6.570 6.680 269,058 +0.17(+2.61%)
Sep 08, 2023 6.650 6.650 6.410 6.510 201,374 -0.12(-1.81%)
Sep 07, 2023 6.750 6.838 6.445 6.630 258,603 -0.13(-1.92%)
Sep 06, 2023 7.230 7.240 6.720 6.760 326,981 -0.49(-6.76%)
Sep 05, 2023 7.260 7.430 7.105 7.250 299,550 +0.01(+0.14%)
Sep 01, 2023 7.180 7.440 7.140 7.240 387,019 +0.07(+0.98%)
Aug 31, 2023 7.340 7.720 7.160 7.170 624,476 +0.12(+1.70%)
Aug 30, 2023 7.000 7.730 6.880 7.050 1,071,248 +0.19(+2.77%)
Aug 29, 2023 6.820 6.880 6.760 6.860 179,605 +0.01(+0.15%)
Aug 28, 2023 6.790 6.960 6.790 6.850 100,080 +0.06(+0.88%)
Aug 25, 2023 6.830 6.880 6.670 6.790 109,194 -0.01(-0.15%)
Aug 24, 2023 6.790 6.890 6.700 6.800 86,467 -0.03(-0.44%)
Aug 23, 2023 6.660 6.845 6.590 6.830 123,659 +0.13(+1.94%)
Aug 22, 2023 6.800 6.800 6.600 6.700 169,374 -0.09(-1.33%)
Aug 21, 2023 6.960 6.980 6.780 6.790 90,942 -0.15(-2.16%)
Aug 18, 2023 6.640 6.955 6.640 6.940 151,622 +0.27(+4.05%)
Aug 17, 2023 6.740 6.780 6.580 6.670 113,215 -0.03(-0.45%)
Aug 16, 2023 6.810 6.885 6.660 6.700 116,533 -0.13(-1.90%)
Aug 15, 2023 6.910 6.910 6.770 6.830 94,168 -0.11(-1.59%)
Aug 14, 2023 6.910 6.950 6.840 6.940 83,390 -0.01(-0.14%)
Aug 11, 2023 6.870 7.019 6.860 6.950 116,357 +0.06(+0.87%)
Aug 10, 2023 6.740 6.940 6.690 6.890 137,621 +0.20(+2.99%)
Aug 09, 2023 7.020 7.020 6.630 6.690 145,934 -0.30(-4.29%)
Aug 08, 2023 6.910 7.020 6.870 6.990 111,209 +0.02(+0.29%)
Aug 07, 2023 6.850 6.970 6.790 6.970 83,079 +0.12(+1.75%)
Aug 04, 2023 6.900 6.960 6.830 6.850 111,837 +0.00(+0.00%)
Aug 03, 2023 6.780 6.870 6.720 6.850 98,899 +0.07(+1.03%)
Aug 02, 2023 6.850 6.860 6.730 6.780 166,740 -0.11(-1.60%)
Aug 01, 2023 6.720 7.020 6.630 6.890 521,552 +0.15(+2.23%)
Jul 31, 2023 6.500 6.750 6.500 6.740 230,211 +0.27(+4.17%)
Jul 28, 2023 6.400 6.500 6.340 6.470 110,125 +0.14(+2.21%)
Jul 27, 2023 6.320 6.360 6.255 6.330 234,976 +0.04(+0.64%)
Jul 26, 2023 6.220 6.330 6.215 6.290 117,515 +0.05(+0.80%)
Jul 25, 2023 6.300 6.369 6.225 6.240 93,212 -0.07(-1.11%)
Jul 24, 2023 6.230 6.370 6.225 6.310 171,226 +0.08(+1.28%)
Jul 21, 2023 6.420 6.450 6.220 6.230 118,571 -0.12(-1.89%)
Jul 20, 2023 6.420 6.420 6.040 6.350 149,857 -0.05(-0.78%)
Jul 19, 2023 6.470 6.495 6.400 6.400 182,732 -0.07(-1.08%)
Jul 18, 2023 6.360 6.505 6.360 6.470 168,352 +0.10(+1.57%)
Jul 17, 2023 6.260 6.380 6.190 6.370 139,664 +0.10(+1.59%)
Jul 14, 2023 6.280 6.280 6.120 6.270 211,489 -0.01(-0.16%)
Jul 13, 2023 6.380 6.380 6.260 6.280 181,914 -0.10(-1.57%)
Jul 12, 2023 6.500 6.525 6.370 6.380 192,188 +0.00(+0.00%)
Jul 11, 2023 6.200 6.400 6.200 6.380 228,245 +0.21(+3.40%)
Jul 10, 2023 6.100 6.300 6.100 6.170 149,198 +0.05(+0.82%)
Jul 07, 2023 6.190 6.243 6.090 6.120 222,256 -0.07(-1.13%)
Jul 06, 2023 6.260 6.330 6.150 6.190 151,859 -0.15(-2.37%)
Jul 05, 2023 6.480 6.480 6.320 6.340 201,473 -0.18(-2.76%)
Jul 03, 2023 6.330 6.620 6.330 6.520 112,607 +0.13(+2.03%)
Jun 30, 2023 6.440 6.440 6.280 6.390 186,436 +0.02(+0.31%)
Jun 29, 2023 6.320 6.420 6.270 6.370 180,421 +0.06(+0.95%)
Jun 28, 2023 6.390 6.390 6.250 6.310 193,789 -0.09(-1.41%)
Jun 27, 2023 6.430 6.510 6.110 6.400 228,273 +0.01(+0.16%)
Jun 26, 2023 6.110 6.515 6.110 6.390 376,851 +0.25(+4.07%)
Jun 23, 2023 6.430 6.565 6.130 6.140 3,455,864 -0.34(-5.25%)
Jun 22, 2023 6.450 6.530 6.350 6.480 301,325 +0.02(+0.31%)
Jun 21, 2023 6.270 6.520 6.165 6.460 322,833 +0.16(+2.54%)
Jun 20, 2023 6.060 6.380 6.010 6.300 383,924 +0.24(+3.96%)
Jun 16, 2023 6.170 6.170 6.020 6.060 231,270 -0.07(-1.14%)
Jun 15, 2023 6.010 6.145 5.970 6.130 248,777 +0.80(+15.01%)
May 08, 2023 5.430 5.490 5.270 5.330 191,120 -0.06(-1.11%)
May 05, 2023 5.380 5.440 5.315 5.390 210,467 +0.07(+1.32%)
May 04, 2023 5.360 5.420 5.260 5.320 178,253 -0.10(-1.85%)
May 03, 2023 5.400 5.610 5.400 5.420 177,504 +0.02(+0.37%)
May 02, 2023 5.260 5.435 5.200 5.400 163,847 +0.12(+2.27%)
May 01, 2023 5.200 5.310 5.180 5.280 100,354 +0.04(+0.76%)
Apr 28, 2023 5.200 5.295 5.160 5.240 195,308 +0.04(+0.77%)
Apr 27, 2023 5.130 5.250 4.980 5.200 331,946 +0.11(+2.16%)
Apr 26, 2023 5.280 5.300 5.040 5.090 403,065 -0.24(-4.50%)
Apr 25, 2023 5.650 5.690 5.270 5.330 256,378 -0.38(-6.65%)
Apr 24, 2023 5.680 5.770 5.537 5.710 127,627 +0.00(+0.00%)
Apr 21, 2023 5.850 5.850 5.660 5.710 153,994 -0.12(-2.06%)
Apr 20, 2023 5.940 6.030 5.770 5.830 204,517 -0.15(-2.51%)
Apr 19, 2023 6.040 6.050 5.900 5.980 158,510 -0.07(-1.16%)
Apr 18, 2023 6.090 6.156 5.990 6.050 145,927 -0.02(-0.33%)
Apr 17, 2023 6.030 6.150 6.010 6.070 162,857 +0.04(+0.66%)
Apr 14, 2023 6.000 6.160 5.910 6.030 181,382 +0.02(+0.33%)
Apr 13, 2023 6.070 6.250 5.900 6.010 197,591 -0.08(-1.31%)
Apr 12, 2023 6.420 6.530 6.010 6.090 246,464 -0.25(-3.94%)
Apr 11, 2023 6.210 6.450 6.160 6.340 752,718 +0.13(+2.09%)
Apr 10, 2023 5.890 6.350 5.880 6.210 554,600 +0.32(+5.43%)
Apr 06, 2023 5.870 5.918 5.730 5.890 138,237 -0.02(-0.34%)
Apr 05, 2023 5.880 5.925 5.791 5.910 163,212 +0.03(+0.51%)
Apr 04, 2023 5.990 6.040 5.780 5.880 208,380 -0.09(-1.51%)
Apr 03, 2023 5.930 6.015 5.900 5.970 204,232 -0.02(-0.33%)
Mar 31, 2023 6.010 6.030 5.911 5.990 129,058 +0.07(+1.18%)
Mar 30, 2023 5.910 6.040 5.865 5.920 137,471 +0.05(+0.85%)
Mar 29, 2023 5.970 5.990 5.750 5.870 192,418 -0.04(-0.68%)
Mar 28, 2023 5.740 5.920 5.710 5.910 152,684 +0.17(+2.96%)
Mar 27, 2023 5.830 5.900 5.700 5.740 198,308 -0.09(-1.54%)
Mar 24, 2023 5.890 5.890 5.755 5.830 161,117 -0.10(-1.69%)
Mar 23, 2023 6.110 6.110 5.805 5.930 234,090 -0.14(-2.31%)
Mar 22, 2023 6.050 6.210 5.890 6.070 232,604 +0.00(+0.00%)
Mar 21, 2023 6.010 6.260 6.010 6.070 336,549 +0.12(+2.02%)
Mar 20, 2023 5.940 6.140 5.905 5.950 441,402 +0.12(+2.06%)
Mar 17, 2023 5.890 5.905 5.695 5.830 1,427,867 -0.08(-1.35%)
Mar 16, 2023 5.690 5.950 5.540 5.910 270,089 +0.19(+3.32%)
Mar 15, 2023 5.690 5.770 5.520 5.720 296,981 -0.09(-1.55%)
Mar 14, 2023 5.630 5.870 5.470 5.810 353,217 +0.19(+3.38%)
Mar 13, 2023 5.410 5.660 5.410 5.620 326,134 +0.10(+1.81%)
Mar 10, 2023 5.600 5.650 5.415 5.520 368,597 -0.08(-1.43%)
Mar 09, 2023 5.850 6.000 5.460 5.600 516,305 -0.29(-4.92%)
Mar 08, 2023 5.710 5.970 5.430 5.890 601,995 +0.45(+8.27%)
Mar 07, 2023 5.350 5.485 5.260 5.440 174,005 +0.09(+1.68%)
Mar 06, 2023 5.520 5.640 5.335 5.350 243,125 -0.19(-3.43%)
Mar 03, 2023 5.530 5.595 5.390 5.540 243,696 +0.06(+1.09%)
Mar 02, 2023 5.330 5.530 5.270 5.480 319,337 +0.11(+2.05%)
Mar 01, 2023 5.310 5.460 5.280 5.370 258,077 +0.07(+1.32%)
Feb 28, 2023 5.370 5.450 5.300 5.300 160,821 -0.07(-1.30%)
Feb 27, 2023 5.530 5.530 5.350 5.370 109,113 -0.09(-1.65%)
Feb 24, 2023 5.470 5.510 5.360 5.460 197,217 -0.13(-2.33%)
Feb 23, 2023 5.710 5.710 5.450 5.590 201,192 -0.08(-1.41%)
Feb 22, 2023 5.630 5.725 5.580 5.670 263,837 +0.07(+1.25%)
Feb 21, 2023 5.750 5.770 5.555 5.600 166,337 -0.22(-3.78%)
Feb 17, 2023 5.670 5.820 5.625 5.820 195,186 +0.14(+2.46%)
Feb 16, 2023 5.630 5.740 5.570 5.680 228,510 -0.02(-0.35%)
Feb 15, 2023 5.550 5.755 5.525 5.700 212,456 +0.10(+1.79%)
Feb 14, 2023 5.520 5.625 5.455 5.600 157,934 +0.04(+0.72%)
Feb 13, 2023 5.330 5.580 5.330 5.560 119,670 +0.12(+2.21%)
Feb 10, 2023 5.450 5.470 5.310 5.440 153,353 -0.06(-1.09%)
Feb 09, 2023 5.600 5.800 5.440 5.500 238,552 -0.04(-0.72%)
Feb 08, 2023 5.650 5.650 5.280 5.540 324,383 -0.17(-2.98%)
Feb 07, 2023 5.730 5.810 5.580 5.710 254,647 -0.01(-0.17%)
Feb 06, 2023 5.570 5.870 5.480 5.720 232,141 +0.02(+0.35%)
Feb 03, 2023 5.840 5.960 5.620 5.700 265,001 -0.28(-4.68%)
Feb 02, 2023 5.970 6.085 5.830 5.980 262,389 +0.11(+1.87%)
Feb 01, 2023 5.930 6.045 5.705 5.870 253,494 -0.08(-1.34%)
Jan 31, 2023 5.860 6.095 5.780 5.950 476,637 +0.15(+2.59%)
Jan 30, 2023 5.520 5.815 5.503 5.800 239,266 +0.25(+4.50%)
Jan 27, 2023 5.440 5.585 5.425 5.550 180,305 +0.08(+1.46%)
Jan 26, 2023 5.500 5.505 5.311 5.470 169,268 +0.02(+0.37%)
Jan 25, 2023 5.390 5.490 5.290 5.450 144,507 +0.00(+0.00%)
Jan 24, 2023 5.610 5.615 5.380 5.450 153,102 -0.17(-3.02%)
Jan 23, 2023 5.640 5.750 5.485 5.620 299,261 -0.01(-0.18%)
Jan 20, 2023 5.450 5.700 5.360 5.630 214,077 +0.18(+3.30%)
Jan 19, 2023 5.560 5.730 5.360 5.450 198,649 -0.11(-1.98%)
Jan 18, 2023 5.780 5.900 5.500 5.560 368,263 -0.17(-2.97%)
Jan 17, 2023 5.520 5.820 5.474 5.730 336,471 +0.28(+5.14%)
Jan 13, 2023 5.440 5.570 5.360 5.450 203,687 -0.06(-1.09%)
Jan 12, 2023 5.340 5.540 5.292 5.510 199,414 +0.25(+4.75%)
Jan 11, 2023 5.230 5.390 5.180 5.260 238,511 +0.07(+1.35%)
Jan 10, 2023 5.230 5.270 5.130 5.190 217,600 +0.00(+0.00%)
Jan 09, 2023 5.060 5.350 4.880 5.190 284,648 +0.18(+3.59%)
Jan 06, 2023 4.910 5.117 4.910 5.010 230,042 +0.13(+2.66%)
Jan 05, 2023 4.910 4.910 4.745 4.880 228,604 -0.05(-1.01%)
Jan 04, 2023 4.760 5.000 4.760 4.930 225,329 +0.17(+3.57%)
Jan 03, 2023 4.620 4.760 4.580 4.760 233,052 +0.23(+5.08%)
Dec 30, 2022 4.290 4.560 4.200 4.530 380,448 +0.15(+3.42%)
Dec 29, 2022 4.100 4.410 4.100 4.380 302,260 +0.32(+7.88%)
Dec 28, 2022 4.050 4.110 3.990 4.060 393,543 -0.09(-2.17%)
Dec 27, 2022 4.140 4.165 4.040 4.150 171,780 +0.02(+0.48%)
Dec 23, 2022 4.200 4.220 4.050 4.130 171,112 -0.04(-0.96%)
Dec 22, 2022 4.300 4.370 4.160 4.170 278,306 -0.13(-3.02%)
Dec 21, 2022 4.470 4.530 4.260 4.300 462,015 -0.15(-3.37%)
Dec 20, 2022 4.490 4.510 4.410 4.450 133,004 -0.08(-1.77%)
Dec 19, 2022 4.630 4.630 4.430 4.530 218,683 -0.11(-2.37%)
Dec 16, 2022 4.510 4.640 4.510 4.640 572,348 +0.05(+1.09%)
Dec 15, 2022 4.640 4.650 4.525 4.590 314,223 -0.20(-4.18%)
Dec 14, 2022 4.930 4.990 4.690 4.790 253,997 -0.15(-3.04%)
Dec 13, 2022 4.910 4.995 4.730 4.940 319,989 +0.13(+2.70%)
Dec 12, 2022 4.730 4.825 4.540 4.810 248,587 +0.12(+2.56%)
Dec 09, 2022 4.600 4.780 4.425 4.690 476,991 +0.09(+1.96%)
Dec 08, 2022 4.640 4.740 4.380 4.600 529,618 -0.05(-1.08%)
Dec 07, 2022 4.400 4.700 4.235 4.650 838,858 +0.63(+15.67%)
Dec 06, 2022 4.020 4.040 3.970 4.020 517,391 +0.01(+0.25%)
Dec 05, 2022 3.970 4.035 3.928 4.010 181,358 +0.02(+0.50%)
Dec 02, 2022 3.730 4.000 3.685 3.990 162,119 +0.20(+5.28%)
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.