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:

James River Gp HD (NQ: JRVR )

9.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 9.000 9.480 8.790 9.210 690,442 +0.49(+5.62%)
Apr 17, 2024 8.860 9.260 8.590 8.720 978,125 -0.09(-1.02%)
Apr 16, 2024 8.520 8.860 8.420 8.810 705,920 +0.24(+2.80%)
Apr 15, 2024 8.390 8.600 8.190 8.570 486,327 +0.11(+1.30%)
Apr 12, 2024 8.650 8.680 8.200 8.460 609,812 -0.19(-2.20%)
Apr 11, 2024 8.570 8.860 8.450 8.650 369,262 +0.06(+0.70%)
Apr 10, 2024 8.260 8.660 8.240 8.590 455,769 +0.11(+1.30%)
Apr 09, 2024 8.820 9.050 8.450 8.480 414,202 -0.34(-3.85%)
Apr 08, 2024 8.770 8.970 8.650 8.820 510,221 +0.19(+2.20%)
Apr 05, 2024 8.900 8.900 8.480 8.630 621,315 -0.17(-1.93%)
Apr 04, 2024 9.260 9.260 8.600 8.800 568,350 -0.29(-3.19%)
Apr 03, 2024 8.860 9.170 8.700 9.090 473,172 +0.10(+1.11%)
Apr 02, 2024 8.790 9.230 8.780 8.990 635,587 -0.01(-0.11%)
Apr 01, 2024 9.280 9.280 8.930 9.000 422,632 -0.30(-3.23%)
Mar 28, 2024 9.190 9.430 9.010 9.300 954,232 +0.06(+0.65%)
Mar 27, 2024 8.540 9.350 8.470 9.240 797,184 +0.78(+9.22%)
Mar 26, 2024 8.510 8.720 8.450 8.460 739,626 +0.01(+0.12%)
Mar 25, 2024 8.700 8.960 8.430 8.450 1,024,592 -0.23(-2.65%)
Mar 22, 2024 8.990 9.400 8.640 8.680 1,805,863 +0.23(+2.72%)
Mar 21, 2024 8.150 8.470 8.120 8.450 1,568,794 +0.29(+3.55%)
Mar 20, 2024 7.720 8.360 7.630 8.160 2,413,019 +0.41(+5.29%)
Mar 19, 2024 7.670 7.820 7.540 7.750 1,463,808 +0.03(+0.39%)
Mar 18, 2024 7.900 8.470 7.660 7.720 2,452,893 -0.21(-2.65%)
Mar 15, 2024 6.720 8.840 6.620 7.930 10,394,335 +1.18(+17.48%)
Mar 14, 2024 6.770 6.825 6.350 6.750 1,958,811 -0.02(-0.30%)
Mar 13, 2024 7.240 7.452 6.740 6.770 880,280 -0.47(-6.49%)
Mar 12, 2024 7.670 7.890 7.210 7.240 1,700,096 -0.52(-6.70%)
Mar 11, 2024 9.490 9.490 7.460 7.760 2,111,152 -1.65(-17.53%)
Mar 08, 2024 9.760 9.840 9.410 9.410 934,598 -0.26(-2.69%)
Mar 07, 2024 9.282 9.829 9.262 9.670 899,141 +0.07(+0.73%)
Mar 06, 2024 9.680 10.01 9.471 9.600 703,693 -0.02(-0.21%)
Mar 05, 2024 9.660 9.849 9.431 9.620 684,613 -0.20(-2.03%)
Mar 04, 2024 9.789 9.978 9.730 9.819 740,120 +0.07(+0.71%)
Mar 01, 2024 10.01 10.06 9.620 9.750 1,003,289 -0.19(-1.90%)
Feb 29, 2024 10.18 11.43 9.680 9.939 1,761,902 -0.38(-3.66%)
Feb 28, 2024 10.53 10.59 10.26 10.32 1,549,413 -0.21(-1.98%)
Feb 27, 2024 10.52 10.68 10.38 10.53 1,274,946 +0.07(+0.67%)
Feb 26, 2024 10.71 10.86 10.33 10.46 975,430 -0.35(-3.22%)
Feb 23, 2024 10.45 10.97 10.45 10.80 895,031 +0.17(+1.59%)
Feb 22, 2024 10.34 10.66 10.19 10.63 923,309 +0.28(+2.69%)
Feb 21, 2024 10.78 10.78 10.36 10.36 883,244 -0.39(-3.61%)
Feb 20, 2024 10.36 10.84 10.35 10.74 949,022 +0.19(+1.79%)
Feb 16, 2024 10.52 10.67 10.33 10.56 1,072,369 +0.02(+0.19%)
Feb 15, 2024 10.34 10.62 10.32 10.54 927,092 +0.21(+2.02%)
Feb 14, 2024 10.05 10.37 9.963 10.33 1,054,640 +0.28(+2.77%)
Feb 13, 2024 9.879 10.14 9.809 10.05 1,273,203 -0.03(-0.30%)
Feb 12, 2024 9.491 10.14 9.481 10.08 1,049,753 +0.64(+6.74%)
Feb 09, 2024 8.804 9.461 8.695 9.441 1,074,084 +0.49(+5.44%)
Feb 08, 2024 8.924 9.043 8.665 8.954 979,783 +0.13(+1.47%)
Feb 07, 2024 9.053 9.093 8.804 8.824 1,002,197 -0.18(-1.99%)
Feb 06, 2024 8.814 9.183 8.795 9.003 1,058,459 +0.13(+1.46%)
Feb 05, 2024 9.003 9.163 8.655 8.874 963,391 -0.30(-3.25%)
Feb 02, 2024 9.282 9.446 9.123 9.173 695,450 -0.11(-1.18%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.