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

Alset Inc (NQ: AEI )

0.5542 -0.0328 (-5.59%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 1.290 1.340 1.280 1.296 20,763 -0.01(-1.04%)
Oct 30, 2023 1.290 1.327 1.290 1.310 11,654 +0.01(+1.00%)
Oct 27, 2023 1.320 1.337 1.297 1.297 3,538 -0.02(-1.74%)
Oct 26, 2023 1.290 1.339 1.288 1.320 5,105 -0.02(-1.46%)
Oct 25, 2023 1.290 1.350 1.280 1.339 5,689 +0.06(+4.96%)
Oct 24, 2023 1.290 1.301 1.250 1.276 8,152 +0.06(+4.60%)
Oct 23, 2023 1.250 1.250 1.220 1.220 11,270 -0.01(-1.21%)
Oct 20, 2023 1.210 1.240 1.210 1.235 9,970 +0.01(+0.82%)
Oct 19, 2023 1.250 1.250 1.220 1.225 15,796 -0.01(-0.81%)
Oct 18, 2023 1.250 1.260 1.220 1.235 4,508 -0.02(-1.98%)
Oct 17, 2023 1.240 1.320 1.240 1.260 6,699 +0.01(+0.80%)
Oct 16, 2023 1.250 1.250 1.220 1.250 10,325 -0.01(-0.79%)
Oct 13, 2023 1.220 1.272 1.220 1.260 7,085 +0.03(+2.10%)
Oct 12, 2023 1.230 1.250 1.220 1.234 3,776 -0.05(-3.59%)
Oct 11, 2023 1.240 1.320 1.240 1.280 3,414 -0.01(-0.77%)
Oct 10, 2023 1.210 1.290 1.210 1.290 2,156 +0.03(+2.37%)
Oct 09, 2023 1.280 1.290 1.200 1.260 16,634 -0.04(-3.08%)
Oct 06, 2023 1.300 1.320 1.290 1.300 2,049 +0.01(+0.78%)
Oct 05, 2023 1.310 1.320 1.290 1.290 4,827 -0.03(-2.27%)
Oct 04, 2023 1.390 1.390 1.320 1.320 1,475 -0.03(-2.22%)
Oct 03, 2023 1.345 1.400 1.310 1.350 16,347 +0.01(+0.75%)
Oct 02, 2023 1.310 1.340 1.310 1.340 7,645 +0.02(+1.52%)
Sep 29, 2023 1.320 1.380 1.320 1.320 7,432 -0.06(-4.35%)
Sep 28, 2023 1.360 1.400 1.360 1.380 5,636 -0.01(-0.72%)
Sep 27, 2023 1.400 1.400 1.358 1.390 3,048 -0.01(-0.71%)
Sep 26, 2023 1.340 1.400 1.340 1.400 16,378 +0.02(+1.45%)
Sep 25, 2023 1.390 1.400 1.380 1.380 2,805 -0.03(-2.13%)
Sep 22, 2023 1.420 1.440 1.389 1.410 8,619 +0.03(+2.32%)
Sep 21, 2023 1.440 1.440 1.370 1.378 6,374 -0.07(-4.97%)
Sep 20, 2023 1.450 1.450 1.420 1.450 5,528 +0.04(+2.84%)
Sep 19, 2023 1.410 1.430 1.410 1.410 3,738 -0.03(-2.23%)
Sep 18, 2023 1.470 1.470 1.430 1.442 5,324 -0.03(-1.90%)
Sep 15, 2023 1.362 1.470 1.362 1.470 24,018 +0.12(+8.89%)
Sep 14, 2023 1.437 1.437 1.350 1.350 4,249 +0.00(+0.00%)
Sep 13, 2023 1.370 1.460 1.350 1.350 24,424 +0.02(+1.50%)
Sep 12, 2023 1.400 1.437 1.330 1.330 7,743 -0.08(-6.01%)
Sep 11, 2023 1.430 1.450 1.400 1.415 4,688 +0.03(+1.80%)
Sep 08, 2023 1.380 1.460 1.380 1.390 6,637 +0.01(+0.72%)
Sep 07, 2023 1.400 1.420 1.380 1.380 5,029 -0.02(-1.43%)
Sep 06, 2023 1.390 1.460 1.360 1.400 22,641 +0.02(+1.45%)
Sep 05, 2023 1.330 1.412 1.330 1.380 5,677 -0.02(-1.43%)
Sep 01, 2023 1.400 1.460 1.400 1.400 4,524 +0.01(+0.72%)
Aug 31, 2023 1.390 1.402 1.341 1.390 8,247 +0.03(+2.21%)
Aug 30, 2023 1.340 1.360 1.320 1.360 6,373 +0.05(+3.82%)
Aug 29, 2023 1.310 1.336 1.310 1.310 4,848 +0.00(+0.31%)
Aug 28, 2023 1.300 1.340 1.300 1.306 3,118 -0.00(-0.33%)
Aug 25, 2023 1.380 1.386 1.300 1.310 16,860 -0.04(-2.95%)
Aug 24, 2023 1.360 1.360 1.290 1.350 16,696 +0.04(+2.79%)
Aug 23, 2023 1.292 1.340 1.280 1.313 11,140 +0.02(+1.48%)
Aug 22, 2023 1.400 1.400 1.250 1.294 37,909 -0.10(-6.94%)
Aug 21, 2023 1.370 1.401 1.340 1.391 21,724 +0.03(+2.26%)
Aug 18, 2023 1.330 1.390 1.330 1.360 4,636 +0.04(+3.03%)
Aug 17, 2023 1.300 1.330 1.300 1.320 5,398 +0.00(+0.00%)
Aug 16, 2023 1.320 1.330 1.270 1.320 31,229 -0.04(-2.95%)
Aug 15, 2023 1.360 1.400 1.340 1.360 11,807 +0.03(+2.26%)
Aug 14, 2023 1.500 1.500 1.310 1.330 80,543 -0.11(-7.56%)
Aug 11, 2023 1.480 1.489 1.417 1.439 29,354 -0.04(-2.79%)
Aug 10, 2023 1.535 1.535 1.470 1.480 7,748 -0.01(-0.58%)
Aug 09, 2023 1.490 1.520 1.470 1.489 8,418 -0.00(-0.09%)
Aug 08, 2023 1.520 1.520 1.472 1.490 14,700 -0.04(-2.61%)
Aug 07, 2023 1.570 1.615 1.527 1.530 18,170 -0.05(-3.47%)
Aug 04, 2023 1.591 1.615 1.580 1.585 10,288 -0.02(-0.94%)
Aug 03, 2023 1.630 1.640 1.600 1.600 24,543 -0.05(-3.32%)
Aug 02, 2023 1.660 1.699 1.620 1.655 30,305 -0.03(-2.07%)
Aug 01, 2023 1.680 1.770 1.660 1.690 12,229 -0.02(-1.17%)
Jul 31, 2023 1.700 1.748 1.690 1.710 15,961 -0.02(-1.16%)
Jul 28, 2023 1.660 1.750 1.660 1.730 21,207 +0.01(+0.58%)
Jul 27, 2023 1.710 1.730 1.680 1.720 3,915 -0.03(-1.71%)
Jul 26, 2023 1.690 1.760 1.650 1.750 8,855 +0.05(+2.94%)
Jul 25, 2023 1.690 1.734 1.690 1.700 4,760 -0.02(-1.16%)
Jul 24, 2023 1.770 1.770 1.650 1.720 12,479 +0.02(+1.18%)
Jul 21, 2023 1.750 1.780 1.620 1.700 36,605 +0.03(+1.57%)
Jul 20, 2023 1.960 1.960 1.650 1.674 81,624 -0.26(-13.28%)
Jul 19, 2023 2.000 2.000 1.920 1.930 10,479 -0.04(-2.03%)
Jul 18, 2023 1.970 1.970 1.890 1.970 15,853 +0.02(+1.03%)
Jul 17, 2023 1.910 1.970 1.871 1.950 37,959 +0.05(+2.63%)
Jul 14, 2023 2.000 2.040 1.860 1.900 55,705 -0.09(-4.52%)
Jul 13, 2023 1.780 2.000 1.770 1.990 188,068 +0.22(+12.43%)
Jul 12, 2023 1.720 1.770 1.710 1.770 24,755 +0.07(+4.12%)
Jul 11, 2023 1.700 1.740 1.630 1.700 27,969 +0.01(+0.59%)
Jul 10, 2023 1.710 1.719 1.680 1.690 9,221 -0.02(-1.17%)
Jul 07, 2023 1.650 1.724 1.650 1.710 16,232 +0.07(+4.27%)
Jul 06, 2023 1.740 1.740 1.620 1.640 15,886 -0.10(-5.75%)
Jul 05, 2023 1.710 1.770 1.680 1.740 24,536 +0.06(+3.57%)
Jul 03, 2023 1.610 1.700 1.600 1.680 23,495 +0.13(+8.39%)
Jun 30, 2023 1.700 1.730 1.550 1.550 59,587 -0.17(-9.88%)
Jun 29, 2023 1.720 1.760 1.650 1.720 87,927 +0.09(+5.52%)
Jun 28, 2023 1.550 1.690 1.547 1.630 42,289 +0.08(+5.16%)
Jun 27, 2023 1.510 1.575 1.492 1.550 15,260 +0.06(+4.01%)
Jun 26, 2023 1.500 1.520 1.392 1.490 21,316 +0.04(+2.77%)
Jun 23, 2023 1.450 1.450 1.412 1.450 19,877 -0.01(-0.68%)
Jun 22, 2023 1.590 1.590 1.460 1.460 43,932 -0.09(-5.81%)
Jun 21, 2023 1.540 1.620 1.510 1.550 43,116 +0.02(+1.31%)
Jun 20, 2023 1.600 1.642 1.520 1.530 23,361 -0.11(-6.71%)
Jun 16, 2023 1.650 1.680 1.590 1.640 18,084 -0.04(-2.38%)
Jun 15, 2023 1.630 1.680 1.630 1.680 9,138 +0.13(+8.39%)
May 08, 2023 1.500 1.550 1.450 1.550 41,089 +0.03(+1.97%)
May 05, 2023 1.470 1.540 1.470 1.520 51,677 +0.00(+0.00%)
May 04, 2023 1.550 1.570 1.440 1.520 171,929 -0.09(-5.59%)
May 03, 2023 1.530 1.739 1.420 1.610 596,859 +0.08(+5.23%)
May 02, 2023 1.640 1.640 1.480 1.530 38,948 -0.04(-2.55%)
May 01, 2023 1.500 1.640 1.500 1.570 220,987 +0.07(+4.67%)
Apr 28, 2023 1.410 1.620 1.395 1.500 73,926 +0.16(+11.94%)
Apr 27, 2023 1.390 1.390 1.340 1.340 17,800 +0.00(+0.00%)
Apr 26, 2023 1.370 1.380 1.330 1.340 15,356 -0.02(-1.47%)
Apr 25, 2023 1.400 1.410 1.360 1.360 14,045 -0.05(-3.55%)
Apr 24, 2023 1.470 1.470 1.410 1.410 8,748 -0.03(-1.74%)
Apr 21, 2023 1.430 1.441 1.400 1.435 6,360 +0.01(+0.35%)
Apr 20, 2023 1.450 1.482 1.390 1.430 22,927 -0.02(-1.38%)
Apr 19, 2023 1.360 1.537 1.330 1.450 49,637 +0.06(+4.32%)
Apr 18, 2023 1.400 1.450 1.360 1.390 28,575 -0.03(-2.09%)
Apr 17, 2023 1.440 1.440 1.380 1.420 32,844 +0.01(+0.68%)
Apr 14, 2023 1.420 1.440 1.380 1.410 14,006 -0.01(-0.48%)
Apr 13, 2023 1.370 1.430 1.350 1.417 30,310 +0.06(+4.18%)
Apr 12, 2023 1.430 1.430 1.360 1.360 11,739 -0.08(-5.56%)
Apr 11, 2023 1.370 1.467 1.370 1.440 11,252 +0.08(+5.88%)
Apr 10, 2023 1.420 1.439 1.355 1.360 25,874 -0.07(-4.90%)
Apr 06, 2023 1.430 1.460 1.430 1.430 11,647 -0.01(-0.69%)
Apr 05, 2023 1.470 1.502 1.430 1.440 20,133 -0.03(-2.04%)
Apr 04, 2023 1.470 1.580 1.460 1.470 18,538 -0.09(-5.77%)
Apr 03, 2023 1.620 1.620 1.550 1.560 8,344 -0.03(-1.88%)
Mar 31, 2023 1.540 1.590 1.530 1.590 23,171 +0.07(+4.60%)
Mar 30, 2023 1.620 1.620 1.520 1.520 12,858 -0.01(-0.65%)
Mar 29, 2023 1.610 1.628 1.520 1.530 9,109 +0.01(+0.66%)
Mar 28, 2023 1.600 1.601 1.520 1.520 23,983 -0.05(-3.49%)
Mar 27, 2023 1.560 1.640 1.534 1.575 26,054 -0.01(-0.32%)
Mar 24, 2023 1.580 1.618 1.560 1.580 6,578 +0.00(+0.00%)
Mar 23, 2023 1.600 1.630 1.550 1.580 10,152 -0.02(-1.25%)
Mar 22, 2023 1.620 1.680 1.580 1.600 24,206 +0.00(+0.00%)
Mar 21, 2023 1.530 1.618 1.506 1.600 18,498 +0.13(+8.84%)
Mar 20, 2023 1.480 1.540 1.450 1.470 33,989 -0.01(-0.68%)
Mar 17, 2023 1.500 1.620 1.480 1.480 55,775 -0.05(-3.58%)
Mar 16, 2023 1.530 1.540 1.470 1.535 43,136 -0.01(-0.32%)
Mar 15, 2023 1.650 1.652 1.530 1.540 32,575 -0.03(-1.91%)
Mar 14, 2023 1.580 1.700 1.570 1.570 27,776 -0.05(-3.09%)
Mar 13, 2023 1.580 1.680 1.560 1.620 75,376 +0.03(+1.89%)
Mar 10, 2023 1.630 1.680 1.580 1.590 60,379 -0.05(-3.05%)
Mar 09, 2023 1.680 1.714 1.620 1.640 30,047 -0.03(-1.80%)
Mar 08, 2023 1.750 1.750 1.635 1.670 56,064 -0.01(-0.60%)
Mar 07, 2023 1.710 1.730 1.643 1.680 57,530 -0.06(-3.45%)
Mar 06, 2023 1.900 1.900 1.670 1.740 101,065 -0.10(-5.43%)
Mar 03, 2023 1.860 1.890 1.800 1.840 38,081 -0.01(-0.81%)
Mar 02, 2023 1.970 1.970 1.820 1.855 45,894 -0.06(-3.39%)
Mar 01, 2023 1.980 2.000 1.910 1.920 30,388 -0.08(-4.00%)
Feb 28, 2023 1.980 2.030 1.950 2.000 39,927 -0.04(-1.96%)
Feb 27, 2023 2.030 2.060 1.970 2.040 19,593 -0.01(-0.49%)
Feb 24, 2023 2.010 2.080 1.980 2.050 40,960 -0.01(-0.49%)
Feb 23, 2023 2.080 2.080 2.000 2.060 23,045 +0.02(+0.98%)
Feb 22, 2023 2.000 2.127 2.000 2.040 62,985 +0.05(+2.51%)
Feb 21, 2023 2.030 2.100 1.970 1.990 95,813 -0.06(-2.93%)
Feb 17, 2023 1.960 2.060 1.960 2.050 82,799 +0.06(+3.02%)
Feb 16, 2023 1.990 1.990 1.920 1.990 43,817 +0.00(+0.00%)
Feb 15, 2023 1.930 2.050 1.930 1.990 50,037 +0.05(+2.58%)
Feb 14, 2023 1.990 1.990 1.900 1.940 82,738 -0.04(-2.02%)
Feb 13, 2023 2.080 2.080 1.920 1.980 74,778 -0.03(-1.49%)
Feb 10, 2023 2.120 2.120 1.950 2.010 220,399 +0.06(+3.08%)
Feb 09, 2023 2.000 2.025 1.900 1.950 348,658 -0.06(-2.99%)
Feb 08, 2023 2.060 2.180 1.995 2.010 199,388 -0.11(-5.19%)
Feb 07, 2023 2.150 2.150 2.060 2.120 134,436 +0.02(+0.95%)
Feb 06, 2023 2.090 2.170 2.040 2.100 1,033,036 -1.00(-32.26%)
Feb 03, 2023 3.050 3.540 3.000 3.100 80,866 -0.02(-0.64%)
Feb 02, 2023 3.110 3.192 3.070 3.120 20,826 +0.02(+0.65%)
Feb 01, 2023 3.170 3.170 3.030 3.100 9,676 +0.01(+0.32%)
Jan 31, 2023 3.020 3.150 3.000 3.090 28,326 +0.02(+0.65%)
Jan 30, 2023 3.110 3.110 3.042 3.070 2,819 -0.05(-1.60%)
Jan 27, 2023 3.130 3.170 3.080 3.120 19,012 -0.01(-0.32%)
Jan 26, 2023 3.180 3.180 3.023 3.130 13,219 +0.01(+0.32%)
Jan 25, 2023 3.030 3.170 2.830 3.120 32,810 -0.02(-0.64%)
Jan 24, 2023 3.060 3.180 2.960 3.140 25,801 +0.22(+7.53%)
Jan 23, 2023 2.820 3.003 2.820 2.920 34,169 +0.06(+2.10%)
Jan 20, 2023 2.780 2.987 2.780 2.860 15,501 +0.08(+2.88%)
Jan 19, 2023 2.770 2.870 2.760 2.780 16,573 -0.07(-2.46%)
Jan 18, 2023 3.110 3.115 2.850 2.850 30,685 -0.19(-6.25%)
Jan 17, 2023 3.080 3.127 3.020 3.040 21,775 +0.07(+2.36%)
Jan 13, 2023 2.860 3.190 2.821 2.970 57,748 +0.09(+3.13%)
Jan 12, 2023 2.830 2.950 2.814 2.880 25,017 +0.01(+0.35%)
Jan 11, 2023 2.670 2.980 2.670 2.870 43,108 +0.13(+4.74%)
Jan 10, 2023 2.660 2.783 2.630 2.740 14,545 +0.08(+3.01%)
Jan 09, 2023 2.550 2.840 2.510 2.660 66,362 +0.07(+2.70%)
Jan 06, 2023 2.540 2.670 2.520 2.590 31,639 +0.01(+0.39%)
Jan 05, 2023 2.710 2.710 2.540 2.580 28,752 -0.14(-5.24%)
Jan 04, 2023 2.700 2.890 2.510 2.723 63,967 +0.06(+2.36%)
Jan 03, 2023 2.350 2.720 2.326 2.660 189,318 +0.36(+15.65%)
Dec 30, 2022 2.430 2.500 2.300 2.300 75,443 -0.15(-6.12%)
Dec 29, 2022 2.300 2.585 2.300 2.450 88,853 -0.07(-2.78%)
Dec 28, 2022 3.110 3.110 2.251 2.520 210,552 -0.48(-16.06%)
Dec 27, 2022 3.300 3.406 2.988 3.002 82,119 -0.30(-9.03%)
Dec 23, 2022 3.780 3.780 3.218 3.300 28,642 -0.02(-0.60%)
Dec 22, 2022 3.900 3.900 3.228 3.320 66,265 -0.48(-12.63%)
Dec 21, 2022 3.510 3.968 3.500 3.800 51,697 +0.08(+2.04%)
Dec 20, 2022 3.000 5.264 3.000 3.724 427,181 +0.70(+23.31%)
Dec 19, 2022 3.482 3.604 3.020 3.020 49,570 -0.43(-12.41%)
Dec 16, 2022 3.300 3.500 3.160 3.448 27,792 +0.15(+4.48%)
Dec 15, 2022 3.400 3.600 3.300 3.300 25,914 -0.11(-3.11%)
Dec 14, 2022 3.530 3.624 3.400 3.406 28,337 -0.12(-3.51%)
Dec 13, 2022 3.800 3.900 3.460 3.530 29,992 -0.18(-4.75%)
Dec 12, 2022 3.772 3.796 3.602 3.706 9,445 -0.07(-1.75%)
Dec 09, 2022 3.740 4.064 3.740 3.772 11,476 -0.17(-4.26%)
Dec 08, 2022 4.062 4.184 3.812 3.940 10,804 -0.25(-5.92%)
Dec 07, 2022 4.000 4.200 3.556 4.188 17,917 +0.09(+2.20%)
Dec 06, 2022 4.040 4.398 4.020 4.098 11,850 +0.02(+0.39%)
Dec 05, 2022 4.400 4.608 4.022 4.082 22,138 -0.24(-5.47%)
Dec 02, 2022 4.600 4.800 4.204 4.318 26,443 -0.24(-5.31%)
Dec 01, 2022 5.160 5.160 4.430 4.560 19,335 -0.51(-10.13%)
Nov 30, 2022 4.030 5.370 4.000 5.074 99,305 +1.05(+26.22%)
Nov 29, 2022 4.000 4.388 4.000 4.020 21,197 -0.03(-0.74%)
Nov 28, 2022 4.740 4.740 4.000 4.050 34,675 -0.55(-11.96%)
Nov 25, 2022 4.700 4.800 4.450 4.600 34,787 +0.20(+4.55%)
Nov 23, 2022 3.850 4.562 3.850 4.400 65,800 +0.43(+10.83%)
Nov 22, 2022 3.648 4.000 3.400 3.970 57,898 +0.42(+11.96%)
Nov 21, 2022 3.530 3.800 3.360 3.546 53,887 +0.06(+1.84%)
Nov 18, 2022 3.200 3.640 3.160 3.482 39,011 +0.28(+8.81%)
Nov 17, 2022 3.220 3.300 3.082 3.200 22,581 -0.02(-0.62%)
Nov 16, 2022 3.320 3.398 3.064 3.220 15,198 +0.10(+3.21%)
Nov 15, 2022 3.260 3.458 3.120 3.120 27,754 -0.14(-4.24%)
Nov 14, 2022 3.400 3.400 3.216 3.258 18,280 +0.02(+0.74%)
Nov 11, 2022 3.600 3.800 3.102 3.234 117,252 -0.33(-9.21%)
Nov 10, 2022 3.320 3.758 3.312 3.562 29,765 +0.18(+5.32%)
Nov 09, 2022 3.650 3.662 3.382 3.382 19,177 -0.28(-7.60%)
Nov 08, 2022 3.940 3.960 3.562 3.660 45,471 -0.33(-8.36%)
Nov 07, 2022 3.956 4.022 3.802 3.994 20,147 +0.04(+0.96%)
Nov 04, 2022 3.862 3.980 3.848 3.956 11,326 +0.04(+1.12%)
Nov 03, 2022 4.004 4.098 3.860 3.912 7,520 -0.03(-0.86%)
Nov 02, 2022 4.000 4.200 3.842 3.946 15,604 -0.05(-1.35%)
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.