Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Outlook Therapeutics Inc
(NQ:
OTLK
)
7.000
-0.070 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
7.260
7.350
6.890
7.070
166,606
-0.15(-2.08%)
May 30, 2024
7.180
7.280
6.990
7.220
233,361
+0.09(+1.26%)
May 29, 2024
7.800
7.800
7.105
7.130
256,780
-0.80(-10.14%)
May 28, 2024
7.620
7.950
7.050
7.935
661,578
+0.03(+0.44%)
May 24, 2024
7.590
7.950
7.380
7.900
228,601
+0.37(+4.91%)
May 23, 2024
8.000
8.180
7.340
7.530
247,818
-0.47(-5.87%)
May 22, 2024
7.830
8.300
7.830
8.000
319,959
+0.13(+1.65%)
May 21, 2024
7.950
8.040
7.620
7.870
192,096
-0.08(-1.01%)
May 20, 2024
7.710
8.050
7.680
7.950
235,943
+0.17(+2.19%)
May 17, 2024
7.340
7.920
7.180
7.780
187,970
+0.45(+6.14%)
May 16, 2024
7.140
7.360
6.798
7.330
399,641
-0.10(-1.35%)
May 15, 2024
7.460
7.570
7.345
7.430
312,994
+0.03(+0.41%)
May 14, 2024
7.620
7.820
7.290
7.400
225,534
-0.14(-1.86%)
May 13, 2024
7.570
8.130
7.500
7.540
400,796
-0.04(-0.53%)
May 10, 2024
7.750
7.825
7.525
7.580
392,664
-0.15(-1.94%)
May 09, 2024
8.180
8.180
7.602
7.730
223,914
-0.27(-3.37%)
May 08, 2024
8.200
8.260
7.810
8.000
455,088
-0.21(-2.56%)
May 07, 2024
8.610
8.760
8.170
8.210
200,305
-0.29(-3.41%)
May 06, 2024
8.910
8.910
8.450
8.500
241,263
-0.10(-1.16%)
May 03, 2024
8.570
8.880
8.515
8.600
101,290
+0.10(+1.18%)
May 02, 2024
8.600
8.605
8.270
8.500
202,824
+0.00(+0.00%)
May 01, 2024
8.930
9.123
8.490
8.500
193,903
-0.42(-4.71%)
Apr 30, 2024
9.100
9.290
8.811
8.920
207,768
-0.18(-1.98%)
Apr 29, 2024
8.350
9.190
8.350
9.100
174,079
+0.67(+7.95%)
Apr 26, 2024
8.220
8.500
8.135
8.430
120,913
+0.24(+2.93%)
Apr 25, 2024
8.140
8.370
7.850
8.190
150,660
-0.01(-0.12%)
Apr 24, 2024
8.290
8.660
8.000
8.200
339,875
+0.00(+0.00%)
Apr 23, 2024
8.210
8.440
8.150
8.200
151,652
+0.11(+1.36%)
Apr 22, 2024
8.270
8.365
7.800
8.090
210,755
-0.08(-0.98%)
Apr 19, 2024
8.280
8.630
8.000
8.170
271,784
-0.12(-1.45%)
Apr 18, 2024
8.790
8.835
8.121
8.290
234,600
-0.32(-3.72%)
Apr 17, 2024
8.930
9.260
8.530
8.610
418,097
-0.14(-1.60%)
Apr 16, 2024
8.540
9.040
8.540
8.750
136,746
+0.13(+1.51%)
Apr 15, 2024
8.500
8.790
8.440
8.620
234,820
-0.08(-0.92%)
Apr 12, 2024
9.030
9.190
8.610
8.700
267,111
-0.34(-3.76%)
Apr 11, 2024
9.090
9.340
8.750
9.040
394,019
+0.05(+0.56%)
Apr 10, 2024
9.060
9.150
8.550
8.990
502,984
-0.27(-2.92%)
Apr 09, 2024
9.350
9.980
9.030
9.260
359,778
-0.09(-0.96%)
Apr 08, 2024
9.230
9.480
8.890
9.350
248,002
+0.09(+0.97%)
Apr 05, 2024
9.500
9.610
9.050
9.260
198,467
-0.26(-2.73%)
Apr 04, 2024
9.200
9.860
8.740
9.520
895,665
+0.40(+4.39%)
Apr 03, 2024
9.780
10.21
9.000
9.120
774,535
-0.58(-5.98%)
Apr 02, 2024
10.33
10.95
8.850
9.700
1,015,601
-0.56(-5.46%)
Apr 01, 2024
12.36
12.85
9.950
10.26
1,184,522
-1.68(-14.07%)
Mar 28, 2024
9.390
12.08
12.08
11.94
1,556,224
+2.57(+27.43%)
Mar 27, 2024
9.360
10.55
8.770
9.370
1,469,031
+0.69(+7.95%)
Mar 26, 2024
8.140
8.970
8.120
8.680
413,005
+0.17(+2.00%)
Mar 25, 2024
8.740
8.930
7.700
8.510
835,089
-0.12(-1.39%)
Mar 22, 2024
10.77
11.72
8.300
8.630
21,033,356
+1.59(+22.59%)
Mar 21, 2024
6.820
7.740
6.800
7.040
277,103
+0.26(+3.83%)
Mar 20, 2024
7.200
7.455
6.740
6.780
278,318
-0.62(-8.44%)
Mar 19, 2024
7.590
7.720
7.110
7.405
202,773
-0.38(-4.88%)
Mar 18, 2024
8.090
8.420
7.310
7.785
414,599
-0.46(-5.52%)
Mar 15, 2024
5.640
10.72
5.620
8.240
2,273,699
+2.51(+43.80%)
Mar 14, 2024
6.410
6.730
5.040
5.730
569,096
+5.41(+1673.44%)
Mar 13, 2024
0.3300
0.3469
0.3077
0.3231
3,534,877
-0.03(-7.58%)
Mar 12, 2024
0.3700
0.3844
0.3200
0.3496
4,395,315
-0.04(-10.57%)
Mar 11, 2024
0.4000
0.4000
0.3833
0.3909
1,110,599
-0.00(-1.09%)
Mar 08, 2024
0.4099
0.4122
0.3822
0.3952
1,237,313
-0.02(-3.91%)
Mar 07, 2024
0.4117
0.4200
0.3900
0.4113
1,181,708
+0.01(+1.56%)
Mar 06, 2024
0.4100
0.4200
0.3958
0.4050
829,090
+0.01(+2.32%)
Mar 05, 2024
0.4270
0.4270
0.3900
0.3958
1,722,953
-0.03(-6.34%)
Mar 04, 2024
0.4200
0.4300
0.4100
0.4226
995,759
+0.02(+4.01%)
Mar 01, 2024
0.4390
0.4400
0.4000
0.4063
1,656,832
-0.03(-6.98%)
Feb 29, 2024
0.4400
0.4500
0.4351
0.4368
852,296
-0.00(-0.16%)
Feb 28, 2024
0.4430
0.4500
0.4351
0.4375
634,690
-0.01(-1.22%)
Feb 27, 2024
0.4500
0.4549
0.4301
0.4429
818,925
-0.01(-1.14%)
Feb 26, 2024
0.4452
0.4589
0.4419
0.4480
574,612
+0.01(+2.14%)
Feb 23, 2024
0.4368
0.4600
0.4300
0.4386
1,976,065
+0.01(+2.21%)
Feb 22, 2024
0.4740
0.4740
0.4090
0.4291
1,366,645
+0.01(+2.66%)
Feb 21, 2024
0.4420
0.4460
0.4139
0.4180
1,057,055
-0.02(-3.66%)
Feb 20, 2024
0.4750
0.4892
0.4300
0.4339
2,133,985
-0.02(-3.92%)
Feb 16, 2024
0.4800
0.4848
0.4412
0.4516
1,880,938
-0.03(-6.85%)
Feb 15, 2024
0.4500
0.5000
0.4300
0.4848
5,151,047
+0.06(+15.35%)
Feb 14, 2024
0.4179
0.4400
0.3810
0.4203
1,260,878
+0.02(+5.07%)
Feb 13, 2024
0.4400
0.4463
0.4000
0.4000
920,468
-0.04(-8.53%)
Feb 12, 2024
0.4400
0.4500
0.4210
0.4373
1,381,617
+0.02(+5.60%)
Feb 09, 2024
0.4318
0.4557
0.4035
0.4141
1,085,987
-0.03(-7.69%)
Feb 08, 2024
0.4300
0.4600
0.4208
0.4486
2,899,575
+0.03(+6.61%)
Feb 07, 2024
0.3800
0.4300
0.3702
0.4208
2,486,433
+0.04(+9.44%)
Feb 06, 2024
0.3549
0.3896
0.3549
0.3845
879,311
+0.03(+7.88%)
Feb 05, 2024
0.3600
0.3890
0.3530
0.3564
833,825
-0.01(-2.14%)
Feb 02, 2024
0.3669
0.3738
0.3515
0.3642
847,651
+0.00(+0.47%)
Feb 01, 2024
0.3900
0.4000
0.3562
0.3625
1,757,831
-0.02(-6.09%)
Jan 31, 2024
0.4278
0.4278
0.3860
0.3860
1,800,828
-0.03(-6.99%)
Jan 30, 2024
0.4500
0.4500
0.4150
0.4150
1,134,727
-0.03(-7.03%)
Jan 29, 2024
0.4300
0.4500
0.4096
0.4464
1,402,008
+0.01(+3.33%)
Jan 26, 2024
0.4400
0.4500
0.4125
0.4320
1,499,614
-0.00(-0.67%)
Jan 25, 2024
0.4358
0.4520
0.4000
0.4349
4,347,846
+0.03(+8.72%)
Jan 24, 2024
0.4529
0.4600
0.3911
0.4000
3,647,978
-0.04(-9.87%)
Jan 23, 2024
0.4100
0.4561
0.3820
0.4438
27,704,908
+0.10(+30.53%)
Jan 22, 2024
0.3500
0.3550
0.2912
0.3400
1,401,797
-0.01(-2.58%)
Jan 19, 2024
0.3636
0.3637
0.3431
0.3490
794,310
-0.01(-2.32%)
Jan 18, 2024
0.3700
0.3724
0.3550
0.3573
516,333
-0.02(-4.29%)
Jan 17, 2024
0.3720
0.3843
0.3612
0.3733
515,929
-0.01(-2.86%)
Jan 16, 2024
0.3866
0.3900
0.3624
0.3843
962,037
+0.02(+4.37%)
Jan 12, 2024
0.3812
0.3900
0.3650
0.3682
378,489
-0.01(-2.90%)
Jan 11, 2024
0.3814
0.3865
0.3730
0.3792
483,485
-0.00(-0.21%)
Jan 10, 2024
0.3730
0.3879
0.3720
0.3800
431,128
+0.01(+2.10%)
Jan 09, 2024
0.3842
0.3913
0.3613
0.3722
1,037,521
-0.01(-2.05%)
Jan 08, 2024
0.3990
0.3990
0.3707
0.3800
884,462
-0.00(-0.76%)
Jan 05, 2024
0.3800
0.3979
0.3750
0.3829
640,281
-0.01(-1.82%)
Jan 04, 2024
0.4000
0.4222
0.3802
0.3900
1,267,654
-0.03(-6.47%)
Jan 03, 2024
0.3921
0.4243
0.3895
0.4170
2,779,668
+0.02(+6.08%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.