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

American Rebel Holdings (NQ: AREB )

0.3450 +0.0150 (+4.55%)
Streaming Delayed Price Updated: 4:00 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, 2022 6.702 6.872 6.103 6.133 76,967 -1.12(-15.41%)
Nov 29, 2022 7.725 8.000 6.500 7.250 118,136 -0.42(-5.51%)
Nov 28, 2022 6.710 7.997 6.710 7.673 209,919 +1.18(+18.08%)
Nov 25, 2022 5.817 6.700 5.628 6.497 49,837 +0.50(+8.34%)
Nov 23, 2022 5.730 6.100 5.730 5.997 24,952 +0.16(+2.70%)
Nov 22, 2022 5.812 6.173 5.750 5.840 22,738 +0.01(+0.26%)
Nov 21, 2022 6.500 6.582 5.500 5.825 77,440 -0.76(-11.51%)
Nov 18, 2022 6.500 6.695 6.320 6.582 28,021 +0.07(+1.07%)
Nov 17, 2022 6.500 6.625 6.260 6.513 29,334 +0.06(+0.89%)
Nov 16, 2022 7.250 7.157 6.250 6.455 68,005 -0.79(-10.87%)
Nov 15, 2022 7.750 8.750 6.628 7.242 161,816 -0.91(-11.13%)
Nov 14, 2022 8.000 8.650 7.400 8.150 184,421 +0.28(+3.49%)
Nov 11, 2022 8.000 8.000 7.513 7.875 51,948 +0.17(+2.21%)
Nov 10, 2022 7.000 7.838 7.000 7.705 44,574 +0.71(+10.19%)
Nov 09, 2022 7.152 7.350 6.525 6.992 35,622 -0.26(-3.55%)
Nov 08, 2022 8.252 8.252 6.375 7.250 71,498 -1.11(-13.30%)
Nov 07, 2022 8.250 8.465 7.838 8.363 86,306 +0.36(+4.53%)
Nov 04, 2022 8.000 8.600 7.478 8.000 131,341 +0.54(+7.17%)
Nov 03, 2022 7.000 7.950 7.000 7.465 156,354 +0.56(+8.15%)
Nov 02, 2022 6.500 7.355 6.250 6.902 80,933 +0.28(+4.27%)
Nov 01, 2022 6.520 6.700 6.253 6.620 23,281 +0.15(+2.24%)
Oct 31, 2022 6.280 6.710 6.275 6.475 41,898 +0.00(+0.00%)
Oct 28, 2022 6.857 6.857 6.277 6.475 34,959 -0.18(-2.74%)
Oct 27, 2022 6.700 6.875 6.378 6.657 36,122 +0.08(+1.22%)
Oct 26, 2022 7.000 7.000 6.250 6.577 80,362 -0.67(-9.28%)
Oct 25, 2022 7.500 7.875 6.775 7.250 75,818 -0.30(-4.01%)
Oct 24, 2022 6.978 8.350 5.750 7.553 268,880 +0.77(+11.27%)
Oct 21, 2022 7.350 7.497 6.625 6.787 206,060 -0.46(-6.35%)
Oct 20, 2022 9.900 10.25 7.000 7.247 1,885,990 +0.37(+5.42%)
Oct 19, 2022 6.720 7.003 5.787 6.875 86,855 +0.50(+7.84%)
Oct 18, 2022 7.500 7.500 6.000 6.375 59,060 -0.95(-12.97%)
Oct 17, 2022 6.250 8.000 6.060 7.325 160,949 +1.27(+20.97%)
Oct 14, 2022 6.560 6.750 5.950 6.055 58,257 -0.45(-6.85%)
Oct 13, 2022 6.250 7.200 6.250 6.500 34,955 -0.53(-7.47%)
Oct 12, 2022 7.000 7.500 6.508 7.025 10,771 -0.16(-2.19%)
Oct 11, 2022 7.000 7.625 6.263 7.183 31,735 -0.44(-5.80%)
Oct 10, 2022 8.250 8.675 7.250 7.625 20,081 -1.10(-12.61%)
Oct 07, 2022 9.750 9.750 7.957 8.725 28,881 -0.53(-5.68%)
Oct 06, 2022 11.00 11.25 7.000 9.250 77,687 -3.25(-26.00%)
Oct 05, 2022 12.75 13.65 11.00 12.50 126,777 +1.77(+16.44%)
Oct 04, 2022 8.500 11.00 8.280 10.73 58,177 +1.73(+19.28%)
Oct 03, 2022 8.463 10.70 7.878 9.000 53,854 +0.73(+8.79%)
Sep 30, 2022 8.625 8.950 8.200 8.273 24,459 -0.03(-0.33%)
Sep 29, 2022 8.693 8.998 8.125 8.300 3,965 -0.66(-7.39%)
Sep 28, 2022 8.450 9.168 7.772 8.963 14,386 +0.46(+5.44%)
Sep 27, 2022 9.250 9.325 8.400 8.500 10,684 -0.89(-9.53%)
Sep 26, 2022 8.790 10.75 8.768 9.395 19,094 +0.64(+7.37%)
Sep 23, 2022 10.00 10.00 8.750 8.750 8,783 -1.02(-10.42%)
Sep 22, 2022 10.50 11.00 9.250 9.768 13,773 -1.46(-13.04%)
Sep 21, 2022 11.25 11.70 10.00 11.23 9,177 -0.27(-2.33%)
Sep 20, 2022 11.25 11.55 10.00 11.50 16,371 +0.25(+2.22%)
Sep 19, 2022 11.75 11.75 10.00 11.25 34,041 -0.75(-6.25%)
Sep 16, 2022 12.92 13.38 11.75 12.00 30,454 -1.00(-7.69%)
Sep 15, 2022 16.75 17.00 12.90 13.00 60,518 -2.13(-14.06%)
Sep 14, 2022 18.25 18.68 14.25 15.13 152,958 -1.12(-6.89%)
Sep 13, 2022 20.62 21.75 15.55 16.25 272,969 -0.38(-2.27%)
Sep 12, 2022 15.00 18.77 14.00 16.62 79,853 +2.50(+17.70%)
Sep 09, 2022 14.03 14.50 13.21 14.12 10,296 +0.12(+0.89%)
Sep 08, 2022 14.00 14.75 13.25 14.00 7,534 +0.00(+0.00%)
Sep 07, 2022 14.03 15.43 13.75 14.00 16,395 -0.60(-4.11%)
Sep 06, 2022 14.50 15.00 13.84 14.60 18,537 +0.52(+3.71%)
Sep 02, 2022 14.50 15.02 14.00 14.08 6,242 -0.27(-1.86%)
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.