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

AlerisLife Inc. - Common Shares (NQ: ALR )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 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 (%)
Jan 31, 2023 0.8593 0.8600 0.7991 0.8040 135,886 -0.04(-4.30%)
Jan 30, 2023 0.7245 0.8500 0.6900 0.8401 283,620 +0.15(+21.75%)
Jan 27, 2023 0.6310 0.7235 0.6298 0.6900 159,015 +0.04(+6.15%)
Jan 26, 2023 0.6800 0.7000 0.6310 0.6500 69,718 -0.04(-5.74%)
Jan 25, 2023 0.6985 0.7119 0.6710 0.6896 31,342 -0.01(-1.10%)
Jan 24, 2023 0.6660 0.6991 0.6660 0.6973 23,399 +0.03(+3.90%)
Jan 23, 2023 0.7095 0.7100 0.6711 0.6711 82,365 -0.02(-3.58%)
Jan 20, 2023 0.7120 0.7300 0.6960 0.6960 12,389 +0.00(+0.10%)
Jan 19, 2023 0.6997 0.7124 0.6801 0.6953 38,268 +0.01(+1.13%)
Jan 18, 2023 0.6810 0.7156 0.6810 0.6875 9,506 +0.00(+0.36%)
Jan 17, 2023 0.7100 0.7299 0.6635 0.6850 58,929 -0.01(-1.44%)
Jan 13, 2023 0.7200 0.7299 0.6922 0.6950 68,443 -0.02(-3.45%)
Jan 12, 2023 0.7000 0.7373 0.6742 0.7198 152,147 +0.02(+2.52%)
Jan 11, 2023 0.7400 0.7495 0.7009 0.7021 127,377 -0.03(-4.48%)
Jan 10, 2023 0.7150 0.7400 0.7150 0.7350 93,704 +0.02(+3.09%)
Jan 09, 2023 0.7000 0.7327 0.7000 0.7130 71,423 +0.01(+1.87%)
Jan 06, 2023 0.6600 0.7000 0.6270 0.6999 232,518 +0.04(+6.14%)
Jan 05, 2023 0.6600 0.6600 0.6200 0.6594 88,738 +0.03(+5.50%)
Jan 04, 2023 0.6200 0.6667 0.5900 0.6250 609,678 +0.02(+2.46%)
Jan 03, 2023 0.5948 0.6795 0.5807 0.6100 756,642 +0.06(+10.91%)
Dec 30, 2022 0.6700 0.6956 0.5487 0.5500 1,111,519 -0.12(-17.91%)
Dec 29, 2022 0.6800 0.7034 0.6517 0.6700 124,680 -0.00(-0.18%)
Dec 28, 2022 0.6940 0.6999 0.6500 0.6712 148,745 -0.04(-6.14%)
Dec 27, 2022 0.7400 0.7487 0.7000 0.7151 176,905 -0.02(-3.36%)
Dec 23, 2022 0.7200 0.7530 0.7200 0.7400 16,833 +0.01(+1.20%)
Dec 22, 2022 0.7501 0.7600 0.7312 0.7312 29,740 -0.03(-4.29%)
Dec 21, 2022 0.7248 0.7650 0.7240 0.7640 101,383 +0.04(+5.41%)
Dec 20, 2022 0.7150 0.7470 0.7011 0.7248 30,795 +0.01(+1.67%)
Dec 19, 2022 0.7350 0.7500 0.7011 0.7129 138,841 -0.02(-2.33%)
Dec 16, 2022 0.7303 0.7359 0.7149 0.7299 54,386 -0.00(-0.05%)
Dec 15, 2022 0.7500 0.7500 0.7200 0.7303 14,018 +0.01(+0.87%)
Dec 14, 2022 0.7300 0.7390 0.7200 0.7240 24,614 -0.01(-1.50%)
Dec 13, 2022 0.7400 0.7400 0.7112 0.7350 76,948 -0.01(-0.69%)
Dec 12, 2022 0.7340 0.7490 0.7200 0.7401 10,480 -0.01(-1.32%)
Dec 09, 2022 0.7500 0.7621 0.7310 0.7500 22,555 +0.00(+0.00%)
Dec 08, 2022 0.7510 0.7659 0.7500 0.7500 58,848 -0.00(-0.61%)
Dec 07, 2022 0.7666 0.7695 0.7510 0.7546 43,982 -0.01(-0.71%)
Dec 06, 2022 0.7654 0.7680 0.7510 0.7600 39,828 -0.01(-1.87%)
Dec 05, 2022 0.7747 0.7892 0.7612 0.7745 125,916 -0.00(-0.09%)
Dec 02, 2022 0.7761 0.7775 0.7700 0.7752 14,892 -0.00(-0.01%)
Dec 01, 2022 0.7850 0.7900 0.7700 0.7753 58,535 -0.02(-2.00%)
Nov 30, 2022 0.7800 0.7984 0.7800 0.7911 4,482 +0.01(+0.78%)
Nov 29, 2022 0.7759 0.7999 0.7752 0.7850 11,806 -0.01(-1.86%)
Nov 28, 2022 0.7600 0.8000 0.7500 0.7999 131,845 +0.02(+3.21%)
Nov 25, 2022 0.8000 0.8000 0.7750 0.7750 1,436 -0.01(-0.64%)
Nov 23, 2022 0.7900 0.7951 0.7800 0.7800 38,948 -0.01(-1.28%)
Nov 22, 2022 0.7900 0.8029 0.7900 0.7901 12,191 -0.01(-0.80%)
Nov 21, 2022 0.7910 0.8029 0.7900 0.7965 32,280 +0.01(+0.70%)
Nov 18, 2022 0.7878 0.7998 0.7801 0.7910 23,632 -0.01(-1.13%)
Nov 17, 2022 0.8250 0.8328 0.8000 0.8000 25,749 -0.03(-3.96%)
Nov 16, 2022 0.8319 0.8330 0.8250 0.8330 6,474 +0.00(+0.17%)
Nov 15, 2022 0.8301 0.8450 0.8200 0.8316 62,060 +0.00(+0.37%)
Nov 14, 2022 0.7980 0.8419 0.7870 0.8285 101,317 +0.04(+5.54%)
Nov 11, 2022 0.7987 0.8179 0.7820 0.7850 94,778 -0.01(-1.72%)
Nov 10, 2022 0.8500 0.8500 0.7701 0.7987 48,471 +0.02(+1.91%)
Nov 09, 2022 0.8655 0.8772 0.7523 0.7837 71,474 -0.05(-5.81%)
Nov 08, 2022 0.8700 0.9072 0.8311 0.8320 93,227 -0.04(-4.37%)
Nov 07, 2022 0.9288 0.9288 0.8610 0.8700 15,643 -0.01(-1.65%)
Nov 04, 2022 0.9100 0.9100 0.8700 0.8846 44,084 -0.02(-1.71%)
Nov 03, 2022 0.9546 0.9546 0.9000 0.9000 32,090 -0.05(-5.26%)
Nov 02, 2022 0.9400 0.9914 0.9183 0.9500 62,263 +0.03(+3.24%)
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.