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

Spok Holdings Inc (NQ: SPOK )

14.77 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2021 6.869 6.996 6.772 6.966 112,327 +0.10(+1.41%)
Dec 30, 2021 6.705 6.906 6.682 6.869 271,561 +0.15(+2.22%)
Dec 29, 2021 6.682 6.847 6.533 6.720 55,856 +0.00(+0.00%)
Dec 28, 2021 6.705 6.787 6.563 6.720 89,029 +0.00(+0.00%)
Dec 27, 2021 6.488 6.772 6.428 6.720 122,944 +0.21(+3.21%)
Dec 23, 2021 6.645 6.645 6.496 6.511 63,955 -0.10(-1.58%)
Dec 22, 2021 6.555 6.660 6.458 6.615 111,816 +0.06(+0.91%)
Dec 21, 2021 6.526 6.638 6.443 6.555 121,129 +0.03(+0.46%)
Dec 20, 2021 6.555 6.608 6.414 6.526 115,810 -0.11(-1.69%)
Dec 17, 2021 6.570 6.723 6.428 6.638 263,395 +0.07(+1.14%)
Dec 16, 2021 6.764 6.891 6.511 6.563 203,606 -0.16(-2.33%)
Dec 15, 2021 6.824 6.869 6.596 6.720 168,711 -0.08(-1.21%)
Dec 14, 2021 6.794 7.003 6.708 6.802 228,549 -0.01(-0.11%)
Dec 13, 2021 7.044 7.044 6.694 6.809 104,177 -0.10(-1.41%)
Dec 10, 2021 7.063 7.086 6.847 6.906 195,172 -0.12(-1.70%)
Dec 09, 2021 7.250 7.250 6.977 7.026 106,080 -0.24(-3.29%)
Dec 08, 2021 7.310 7.377 7.198 7.265 51,881 -0.05(-0.71%)
Dec 07, 2021 7.220 7.392 7.108 7.317 80,584 +0.10(+1.34%)
Dec 06, 2021 7.138 7.287 7.026 7.220 117,006 +0.10(+1.47%)
Dec 03, 2021 7.018 7.145 6.832 7.115 106,839 +0.09(+1.28%)
Dec 02, 2021 7.108 7.272 6.929 7.026 94,996 -0.09(-1.26%)
Dec 01, 2021 7.257 7.354 7.000 7.115 203,725 -0.09(-1.24%)
Nov 30, 2021 7.138 7.250 7.100 7.205 112,648 +0.01(+0.21%)
Nov 29, 2021 7.212 7.280 7.138 7.190 70,913 -0.02(-0.31%)
Nov 26, 2021 7.000 7.257 7.000 7.212 38,389 +0.00(+0.00%)
Nov 24, 2021 7.190 7.227 7.100 7.212 52,719 +0.04(+0.63%)
Nov 23, 2021 7.100 7.212 7.026 7.168 100,116 +0.05(+0.73%)
Nov 22, 2021 7.271 7.352 7.056 7.115 137,448 -0.18(-2.46%)
Nov 19, 2021 7.392 7.399 7.212 7.295 135,072 -0.11(-1.51%)
Nov 18, 2021 7.504 7.541 7.377 7.407 68,292 -0.09(-1.20%)
Nov 17, 2021 7.481 7.534 7.466 7.496 76,521 -0.02(-0.30%)
Nov 16, 2021 7.526 7.548 7.351 7.519 149,228 -0.04(-0.59%)
Nov 15, 2021 7.825 7.840 7.504 7.563 91,632 -0.22(-2.83%)
Nov 12, 2021 7.894 7.894 7.747 7.784 205,195 -0.08(-1.03%)
Nov 11, 2021 7.821 8.012 7.821 7.865 80,950 +0.07(+0.85%)
Nov 10, 2021 7.821 7.798 139,097 +0.01(+0.09%)
Nov 09, 2021 7.784 7.894 7.784 7.791 243,488 -0.01(-0.09%)
Nov 08, 2021 7.784 7.842 7.710 7.798 153,505 +0.01(+0.19%)
Nov 05, 2021 7.673 7.872 7.643 7.784 154,143 +0.13(+1.74%)
Nov 04, 2021 7.761 7.946 7.614 7.651 110,717 -0.17(-2.17%)
Nov 03, 2021 7.968 8.086 7.821 7.821 110,472 -0.15(-1.85%)
Nov 02, 2021 7.953 8.049 7.784 7.968 295,952 -0.04(-0.46%)
Nov 01, 2021 7.592 8.455 7.592 8.005 607,648 +0.41(+5.44%)
Oct 29, 2021 7.474 7.651 7.400 7.592 67,191 +0.08(+1.08%)
Oct 28, 2021 7.466 7.573 7.385 7.511 125,448 +0.07(+0.99%)
Oct 27, 2021 7.444 7.474 7.393 7.437 124,881 +0.01(+0.20%)
Oct 26, 2021 7.452 7.422 68,332 -0.02(-0.30%)
Oct 25, 2021 7.459 7.503 7.400 7.444 109,935 -0.07(-0.88%)
Oct 22, 2021 7.437 7.525 7.363 7.511 83,245 +0.06(+0.84%)
Oct 21, 2021 7.533 7.599 7.400 7.448 69,718 -0.10(-1.32%)
Oct 20, 2021 7.393 7.621 7.378 7.548 105,851 +0.15(+1.99%)
Oct 19, 2021 7.385 7.429 7.341 7.400 108,947 +0.01(+0.20%)
Oct 18, 2021 7.348 7.444 7.283 7.385 123,268 +0.07(+1.01%)
Oct 15, 2021 7.429 7.429 7.311 7.311 144,284 -0.06(-0.80%)
Oct 14, 2021 7.474 7.474 7.334 7.370 104,412 -0.01(-0.20%)
Oct 13, 2021 7.489 7.525 7.378 7.385 68,038 -0.07(-0.89%)
Oct 12, 2021 7.452 7.481 7.311 7.452 190,827 +0.04(+0.50%)
Oct 11, 2021 7.533 7.680 7.378 7.415 163,958 -0.14(-1.86%)
Oct 08, 2021 7.555 7.695 7.459 7.555 123,621 +0.03(+0.39%)
Oct 07, 2021 7.511 7.614 7.511 7.525 95,732 +0.07(+0.89%)
Oct 06, 2021 7.466 7.518 7.363 7.459 219,684 +0.01(+0.10%)
Oct 05, 2021 7.548 7.570 7.400 7.452 194,703 -0.06(-0.79%)
Oct 04, 2021 7.607 7.710 7.511 7.511 64,652 -0.10(-1.36%)
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.