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

Fluent Inc (NQ: FLNT )

3.425 +0.035 (+1.03%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jul 22, 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 19, 2024 3.410 3.420 3.390 3.390 3,749 -0.03(-0.88%)
Jul 18, 2024 3.420 3.420 3.420 3.420 979 -0.08(-2.29%)
Jul 17, 2024 3.440 3.500 3.420 3.500 2,977 +0.03(+0.86%)
Jul 16, 2024 3.510 3.620 3.432 3.470 2,509 +0.04(+1.17%)
Jul 15, 2024 3.450 3.465 3.430 3.430 5,298 -0.04(-1.15%)
Jul 12, 2024 3.470 3.600 3.430 3.470 8,234 +0.00(+0.00%)
Jul 11, 2024 3.530 3.680 3.470 3.470 6,513 +0.01(+0.29%)
Jul 10, 2024 3.470 3.470 3.415 3.460 2,752 -0.04(-1.14%)
Jul 09, 2024 3.490 3.690 3.430 3.500 7,595 -0.06(-1.69%)
Jul 08, 2024 3.550 3.700 3.460 3.560 15,570 -0.05(-1.39%)
Jul 05, 2024 3.710 3.710 3.490 3.610 3,147 +0.05(+1.40%)
Jul 03, 2024 3.640 3.730 3.560 3.560 3,118 -0.06(-1.66%)
Jul 02, 2024 3.600 3.700 3.480 3.620 10,492 +0.02(+0.56%)
Jul 01, 2024 3.620 3.620 3.505 3.600 3,699 -0.01(-0.28%)
Jun 28, 2024 3.445 3.610 3.371 3.610 11,939 +0.26(+7.76%)
Jun 27, 2024 3.540 3.550 3.350 3.350 6,846 -0.11(-3.18%)
Jun 26, 2024 3.450 3.460 3.340 3.460 3,021 -0.08(-2.26%)
Jun 25, 2024 3.400 3.540 3.340 3.540 17,448 -0.01(-0.28%)
Jun 24, 2024 3.620 3.650 3.381 3.550 7,471 -0.06(-1.66%)
Jun 21, 2024 3.450 3.670 3.381 3.610 29,544 +0.16(+4.64%)
Jun 20, 2024 3.340 3.470 3.310 3.450 5,918 +0.03(+0.88%)
Jun 18, 2024 3.390 3.470 3.290 3.420 14,962 +0.04(+1.18%)
Jun 17, 2024 3.410 3.430 3.270 3.380 12,670 -0.04(-1.31%)
Jun 14, 2024 3.360 3.460 3.270 3.425 54,883 +0.06(+1.93%)
Jun 13, 2024 3.380 3.480 3.350 3.360 6,194 -0.03(-0.88%)
Jun 12, 2024 3.400 3.490 3.390 3.390 6,363 -0.05(-1.45%)
Jun 11, 2024 3.290 3.492 3.270 3.440 31,496 +0.13(+3.93%)
Jun 10, 2024 3.310 3.500 3.270 3.310 48,593 -0.09(-2.65%)
Jun 07, 2024 3.350 3.680 3.330 3.400 29,117 +0.00(+0.00%)
Jun 06, 2024 3.360 3.645 3.335 3.400 47,657 -0.10(-2.86%)
Jun 05, 2024 3.490 3.500 3.290 3.500 28,549 -0.03(-0.85%)
Jun 04, 2024 3.510 3.600 3.430 3.530 11,398 -0.06(-1.67%)
Jun 03, 2024 3.820 3.820 3.430 3.590 23,069 -0.10(-2.71%)
May 31, 2024 3.790 3.830 3.520 3.690 12,587 -0.16(-4.16%)
May 30, 2024 3.810 3.890 3.600 3.850 6,596 -0.04(-1.03%)
May 29, 2024 4.030 4.030 3.725 3.890 27,508 -0.12(-2.99%)
May 28, 2024 4.100 4.147 3.981 4.010 28,687 -0.08(-1.96%)
May 24, 2024 3.510 4.240 3.460 4.090 41,314 +0.55(+15.54%)
May 23, 2024 3.470 3.570 3.348 3.540 20,324 +0.12(+3.51%)
May 22, 2024 3.520 3.530 3.368 3.420 19,323 -0.13(-3.66%)
May 21, 2024 3.380 3.550 3.340 3.550 96,679 +0.16(+4.72%)
May 20, 2024 3.380 3.570 3.380 3.390 39,980 -0.18(-5.04%)
May 17, 2024 3.410 3.606 3.410 3.570 44,737 +0.12(+3.48%)
May 16, 2024 3.450 3.620 3.380 3.450 70,145 -0.52(-13.10%)
May 15, 2024 3.920 3.995 3.820 3.970 47,358 +0.00(+0.00%)
May 14, 2024 3.950 3.970 3.820 3.970 16,112 -0.04(-1.00%)
May 13, 2024 4.170 4.190 3.855 4.010 54,575 -0.22(-5.20%)
May 10, 2024 4.280 4.299 4.090 4.230 21,002 +0.02(+0.48%)
May 09, 2024 3.970 4.260 3.975 4.210 15,999 +0.16(+3.95%)
May 08, 2024 4.180 4.234 3.920 4.050 47,358 -0.02(-0.49%)
May 07, 2024 3.450 4.160 3.370 4.070 60,123 +0.58(+16.62%)
May 06, 2024 3.550 3.640 3.280 3.490 49,377 -0.01(-0.29%)
May 03, 2024 3.340 3.554 3.310 3.500 48,496 +0.18(+5.42%)
May 02, 2024 3.310 3.400 3.300 3.320 56,232 +0.00(+0.00%)
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.