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

Brilliant Earth Group Inc Cl A (NQ: BRLT )

2.380 -0.120 (-4.80%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 3.980 4.120 3.960 3.960 45,370 -0.04(-1.00%)
Jul 28, 2023 4.110 4.200 3.970 4.000 39,292 -0.08(-1.96%)
Jul 27, 2023 4.150 4.240 4.080 4.080 36,578 -0.13(-3.09%)
Jul 26, 2023 4.170 4.230 4.170 4.210 14,908 +0.05(+1.20%)
Jul 25, 2023 4.180 4.270 4.090 4.160 47,504 -0.01(-0.24%)
Jul 24, 2023 4.190 4.240 4.020 4.170 50,468 +0.02(+0.48%)
Jul 21, 2023 4.160 4.231 4.140 4.150 18,737 -0.03(-0.72%)
Jul 20, 2023 4.100 4.290 4.091 4.180 52,815 -0.05(-1.18%)
Jul 19, 2023 4.100 4.280 4.047 4.230 58,659 +0.16(+3.93%)
Jul 18, 2023 4.090 4.200 3.950 4.070 44,488 -0.08(-1.93%)
Jul 17, 2023 4.040 4.229 3.940 4.150 60,921 +0.21(+5.33%)
Jul 14, 2023 3.960 4.045 3.900 3.940 45,817 -0.11(-2.72%)
Jul 13, 2023 4.130 4.180 4.000 4.050 45,909 -0.05(-1.22%)
Jul 12, 2023 3.960 4.200 3.950 4.100 55,987 +0.14(+3.54%)
Jul 11, 2023 3.850 4.050 3.850 3.960 29,033 +0.03(+0.76%)
Jul 10, 2023 3.910 4.037 3.890 3.930 20,480 +0.04(+1.03%)
Jul 07, 2023 3.910 4.080 3.875 3.890 63,192 -0.12(-2.99%)
Jul 06, 2023 3.920 4.060 3.900 4.010 29,341 +0.12(+3.08%)
Jul 05, 2023 3.920 3.970 3.890 3.890 20,338 -0.09(-2.26%)
Jul 03, 2023 3.810 4.010 3.810 3.980 62,241 +0.10(+2.58%)
Jun 30, 2023 3.930 4.005 3.860 3.880 35,229 -0.09(-2.27%)
Jun 29, 2023 3.900 4.040 3.870 3.970 50,921 +0.07(+1.79%)
Jun 28, 2023 3.910 3.990 3.880 3.900 27,232 -0.09(-2.26%)
Jun 27, 2023 3.970 3.990 3.870 3.990 53,091 -0.01(-0.25%)
Jun 26, 2023 3.990 4.080 3.910 4.000 34,668 -0.04(-1.11%)
Jun 23, 2023 4.050 4.150 4.030 4.045 23,438 -0.08(-1.82%)
Jun 22, 2023 3.980 4.200 3.935 4.120 76,367 +0.14(+3.52%)
Jun 21, 2023 4.000 4.030 3.900 3.980 119,846 -0.02(-0.50%)
Jun 20, 2023 3.960 4.050 3.900 4.000 100,352 +0.00(+0.00%)
Jun 16, 2023 4.000 4.200 3.960 4.000 90,484 -0.04(-0.99%)
Jun 15, 2023 3.880 4.060 3.880 4.040 96,271 +0.10(+2.54%)
Jun 14, 2023 3.920 4.010 3.860 3.940 82,945 -0.05(-1.25%)
Jun 13, 2023 3.830 4.000 3.640 3.990 117,995 +0.15(+3.91%)
Jun 12, 2023 3.910 3.970 3.760 3.840 63,010 -0.06(-1.54%)
Jun 09, 2023 3.840 3.940 3.700 3.900 55,116 +0.11(+2.90%)
Jun 08, 2023 3.910 3.998 3.710 3.790 59,152 -0.19(-4.77%)
Jun 07, 2023 3.800 4.040 3.800 3.980 72,131 +0.17(+4.46%)
Jun 06, 2023 3.420 3.820 3.404 3.810 106,563 +0.39(+11.40%)
Jun 05, 2023 3.600 3.600 3.390 3.420 41,432 -0.21(-5.79%)
Jun 02, 2023 3.350 3.680 3.350 3.630 102,690 +0.29(+8.68%)
Jun 01, 2023 3.360 3.370 3.300 3.340 51,820 -0.01(-0.30%)
May 31, 2023 3.260 3.380 3.260 3.350 34,641 +0.06(+1.82%)
May 30, 2023 3.520 3.550 3.250 3.290 144,390 -0.21(-6.00%)
May 26, 2023 3.740 3.740 3.500 3.500 66,270 -0.26(-6.91%)
May 25, 2023 3.570 3.760 3.428 3.760 70,224 +0.21(+5.92%)
May 24, 2023 3.380 3.680 3.380 3.550 85,198 +0.15(+4.41%)
May 23, 2023 3.450 3.510 3.330 3.400 70,283 -0.03(-1.00%)
May 22, 2023 3.550 3.620 3.380 3.434 115,502 -0.11(-2.99%)
May 19, 2023 3.520 3.644 3.500 3.540 89,833 -0.08(-2.21%)
May 18, 2023 3.710 3.710 3.560 3.620 51,010 -0.03(-0.82%)
May 17, 2023 3.640 3.680 3.520 3.650 107,446 +0.06(+1.67%)
May 16, 2023 3.880 4.050 3.500 3.590 219,537 -0.41(-10.25%)
May 15, 2023 3.980 4.080 3.870 4.000 36,872 -0.02(-0.50%)
May 12, 2023 3.930 4.150 3.800 4.020 80,539 +0.05(+1.26%)
May 11, 2023 3.810 4.099 3.809 3.970 82,317 +0.04(+1.02%)
May 10, 2023 3.890 3.950 3.750 3.930 47,189 +0.11(+2.88%)
May 09, 2023 4.000 4.020 3.770 3.820 65,195 -0.15(-3.78%)
May 08, 2023 3.780 3.970 3.750 3.970 31,143 +0.19(+5.03%)
May 05, 2023 3.730 3.830 3.680 3.780 33,763 +0.15(+4.13%)
May 04, 2023 3.760 3.811 3.580 3.630 37,015 -0.13(-3.46%)
May 03, 2023 3.800 3.950 3.760 3.760 38,240 -0.08(-2.08%)
May 02, 2023 3.850 3.860 3.700 3.840 35,308 +0.01(+0.26%)
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.