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

Vivos Therapeutics Inc (NQ: VVOS )

2.520 -0.180 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 08, 2023 8.160 8.750 8.125 8.287 3,265 +0.17(+2.09%)
May 05, 2023 8.245 8.245 7.875 8.117 1,659 +0.12(+1.50%)
May 04, 2023 7.750 8.248 7.628 7.997 3,151 +0.00(+0.00%)
May 03, 2023 8.500 8.475 7.753 7.997 3,882 -0.50(-5.83%)
May 02, 2023 8.500 8.502 8.350 8.492 3,881 -0.17(-1.99%)
May 01, 2023 9.250 9.500 8.252 8.665 20,744 +0.06(+0.76%)
Apr 28, 2023 8.832 8.832 8.250 8.600 2,413 +0.35(+4.21%)
Apr 27, 2023 8.852 8.852 8.000 8.252 651 +0.25(+3.16%)
Apr 26, 2023 9.000 9.500 8.000 8.000 2,212 -0.85(-9.58%)
Apr 25, 2023 9.500 9.500 8.250 8.848 3,224 -0.31(-3.41%)
Apr 24, 2023 9.662 9.740 9.005 9.160 1,294 -0.59(-6.05%)
Apr 21, 2023 9.500 10.25 8.082 9.750 10,022 +0.44(+4.67%)
Apr 20, 2023 10.13 10.25 9.250 9.315 3,527 -0.45(-4.61%)
Apr 19, 2023 9.500 10.25 9.000 9.765 7,328 +0.27(+2.82%)
Apr 18, 2023 8.825 9.498 8.557 9.498 8,090 +0.94(+10.98%)
Apr 17, 2023 8.500 9.322 8.000 8.557 13,525 +0.21(+2.52%)
Apr 14, 2023 8.000 8.500 7.780 8.348 5,227 +0.35(+4.31%)
Apr 13, 2023 8.500 8.443 7.500 8.002 3,642 -0.45(-5.30%)
Apr 12, 2023 8.000 8.500 7.875 8.450 6,104 +0.63(+8.02%)
Apr 11, 2023 8.195 8.225 7.747 7.822 3,016 +0.08(+1.00%)
Apr 10, 2023 8.250 8.250 7.503 7.745 9,763 -0.47(-5.75%)
Apr 06, 2023 8.165 8.332 7.902 8.217 5,515 -0.03(-0.36%)
Apr 05, 2023 8.613 8.750 8.162 8.248 4,169 -0.25(-3.00%)
Apr 04, 2023 8.750 8.875 8.500 8.502 2,702 +0.00(+0.03%)
Apr 03, 2023 8.250 8.922 8.300 8.500 7,626 -0.03(-0.32%)
Mar 31, 2023 9.000 9.805 8.457 8.527 13,439 -0.47(-5.25%)
Mar 30, 2023 8.287 9.000 8.287 9.000 12,620 +0.74(+8.99%)
Mar 29, 2023 8.168 8.498 8.075 8.258 4,272 +0.26(+3.19%)
Mar 28, 2023 8.750 8.750 7.900 8.002 7,249 -0.74(-8.41%)
Mar 27, 2023 8.750 8.750 8.255 8.738 4,006 +0.14(+1.57%)
Mar 24, 2023 8.750 8.750 8.100 8.602 4,980 +0.15(+1.77%)
Mar 23, 2023 9.250 9.250 8.338 8.453 4,194 -0.16(-1.83%)
Mar 22, 2023 8.750 8.825 8.440 8.610 4,593 +0.18(+2.10%)
Mar 21, 2023 8.500 8.500 8.250 8.432 6,228 +0.16(+1.90%)
Mar 20, 2023 8.750 8.755 8.252 8.275 7,923 -0.48(-5.48%)
Mar 17, 2023 9.623 9.623 8.695 8.755 10,437 -0.82(-8.56%)
Mar 16, 2023 9.250 9.965 8.880 9.575 18,787 +0.41(+4.47%)
Mar 15, 2023 8.500 9.425 8.400 9.165 9,930 +0.29(+3.27%)
Mar 14, 2023 8.627 9.498 8.627 8.875 17,511 +0.25(+2.87%)
Mar 13, 2023 8.625 8.973 7.537 8.627 18,891 -0.02(-0.26%)
Mar 10, 2023 8.750 8.938 7.787 8.650 30,136 -0.29(-3.22%)
Mar 09, 2023 9.500 9.525 8.750 8.938 20,987 -0.39(-4.16%)
Mar 08, 2023 10.25 10.25 9.250 9.325 22,553 -0.50(-5.11%)
Mar 07, 2023 10.47 10.50 9.248 9.828 40,446 -0.50(-4.82%)
Mar 06, 2023 10.75 11.22 9.500 10.32 33,614 -0.48(-4.40%)
Mar 03, 2023 10.75 11.41 9.875 10.80 61,492 +1.08(+11.08%)
Mar 02, 2023 10.25 13.62 9.150 9.723 231,179 -1.28(-11.61%)
Mar 01, 2023 19.75 20.98 10.53 11.00 1,050,057 -4.25(-27.87%)
Feb 28, 2023 15.50 15.84 14.88 15.25 1,470 -0.19(-1.20%)
Feb 27, 2023 16.50 17.48 14.63 15.44 4,235 +0.51(+3.38%)
Feb 24, 2023 18.70 18.70 14.93 14.93 5,624 -3.01(-16.78%)
Feb 23, 2023 18.19 19.50 17.94 17.94 1,952 -0.81(-4.33%)
Feb 22, 2023 18.75 21.03 18.62 18.75 1,234 +0.13(+0.68%)
Feb 21, 2023 20.00 20.68 18.62 18.62 2,526 -1.12(-5.70%)
Feb 17, 2023 20.68 21.94 19.50 19.75 4,750 -1.43(-6.77%)
Feb 16, 2023 22.12 22.87 19.55 21.18 4,795 -1.62(-7.12%)
Feb 15, 2023 21.25 23.00 19.50 22.81 5,679 +1.56(+7.34%)
Feb 14, 2023 22.28 23.00 20.75 21.25 4,023 -1.88(-8.13%)
Feb 13, 2023 23.75 24.94 22.25 23.13 3,111 -0.62(-2.62%)
Feb 10, 2023 24.00 25.50 22.73 23.75 2,377 -0.46(-1.90%)
Feb 09, 2023 27.00 27.00 24.00 24.21 2,937 -2.79(-10.32%)
Feb 08, 2023 27.25 28.02 26.25 27.00 1,315 -0.50(-1.82%)
Feb 07, 2023 28.25 29.00 25.00 27.50 5,242 -1.25(-4.35%)
Feb 06, 2023 29.75 31.50 27.75 28.75 1,878 -0.75(-2.54%)
Feb 03, 2023 30.00 30.58 29.25 29.50 1,787 -1.25(-4.07%)
Feb 02, 2023 30.75 32.25 29.00 30.75 4,302 +0.00(+0.00%)
Feb 01, 2023 27.25 32.50 27.25 30.75 3,548 +3.50(+12.84%)
Jan 31, 2023 29.00 30.75 26.50 27.25 10,129 -3.25(-10.66%)
Jan 30, 2023 32.25 33.50 30.00 30.50 4,929 -2.25(-6.87%)
Jan 27, 2023 32.00 34.42 32.00 32.75 3,777 -0.75(-2.24%)
Jan 26, 2023 33.50 34.25 33.00 33.50 2,705 +0.00(+0.00%)
Jan 25, 2023 32.00 35.50 31.75 33.50 7,063 +1.50(+4.69%)
Jan 24, 2023 31.75 33.12 31.00 32.00 5,816 -1.00(-3.03%)
Jan 23, 2023 33.75 35.75 32.75 33.00 9,606 -1.00(-2.94%)
Jan 20, 2023 37.50 38.75 33.75 34.00 10,381 -3.50(-9.33%)
Jan 19, 2023 39.00 39.26 37.00 37.50 5,067 -0.75(-1.96%)
Jan 18, 2023 41.00 41.25 37.50 38.25 14,395 -2.50(-6.13%)
Jan 17, 2023 45.00 45.00 39.00 40.75 16,840 -3.00(-6.86%)
Jan 13, 2023 36.50 45.50 36.50 43.75 37,218 +6.25(+16.67%)
Jan 12, 2023 37.50 38.50 34.75 37.50 12,980 +0.00(+0.00%)
Jan 11, 2023 35.00 38.25 34.50 37.50 23,845 -0.50(-1.32%)
Jan 10, 2023 36.25 38.75 34.50 38.00 18,680 +2.00(+5.56%)
Jan 09, 2023 37.50 43.00 36.00 36.00 42,498 -2.25(-5.88%)
Jan 06, 2023 43.25 44.50 36.75 38.25 76,802 -8.75(-18.62%)
Jan 05, 2023 39.50 56.25 32.50 47.00 455,206 +0.00(+0.00%)
Jan 04, 2023 51.50 74.05 43.75 47.00 4,527,751 +28.50(+154.05%)
Jan 03, 2023 11.25 22.25 11.25 18.50 66,218 +8.45(+84.08%)
Dec 30, 2022 9.467 10.65 9.432 10.05 2,353 +0.29(+2.97%)
Dec 29, 2022 11.03 11.59 9.500 9.760 6,464 -0.74(-7.05%)
Dec 28, 2022 11.15 13.38 10.50 10.50 7,806 -0.50(-4.55%)
Dec 27, 2022 11.40 12.50 11.00 11.00 5,557 -0.93(-7.80%)
Dec 23, 2022 12.00 12.50 11.35 11.93 6,336 -0.45(-3.60%)
Dec 22, 2022 9.625 12.50 9.625 12.38 15,777 +2.12(+20.73%)
Dec 21, 2022 12.78 12.78 9.502 10.25 14,563 -3.00(-22.64%)
Dec 20, 2022 11.75 18.75 11.65 13.25 28,125 +1.64(+14.13%)
Dec 19, 2022 9.000 13.58 8.953 11.61 11,942 +2.45(+26.75%)
Dec 16, 2022 9.000 10.00 8.857 9.160 3,435 +0.45(+5.14%)
Dec 15, 2022 8.650 9.072 8.527 8.713 3,182 +0.06(+0.72%)
Dec 14, 2022 9.000 9.000 8.650 8.650 1,034 -0.11(-1.20%)
Dec 13, 2022 9.000 9.125 8.755 8.755 3,145 -0.19(-2.12%)
Dec 12, 2022 9.000 9.125 8.750 8.945 3,167 +0.02(+0.20%)
Dec 09, 2022 10.00 10.00 8.793 8.928 7,512 -0.82(-8.44%)
Dec 08, 2022 10.24 10.24 9.500 9.750 2,035 +0.25(+2.63%)
Dec 07, 2022 10.25 10.63 9.250 9.500 2,503 -0.62(-6.17%)
Dec 06, 2022 11.40 11.40 9.648 10.12 2,834 -1.20(-10.62%)
Dec 05, 2022 12.00 12.06 11.33 11.33 6,964 -0.67(-5.60%)
Dec 02, 2022 12.00 12.25 11.25 12.00 2,065 -0.25(-2.06%)
Dec 01, 2022 12.50 12.50 12.25 12.25 2,257 -0.25(-1.98%)
Nov 30, 2022 15.50 15.50 12.47 12.50 3,829 -0.74(-5.62%)
Nov 29, 2022 14.69 14.69 13.00 13.24 1,323 -1.26(-8.66%)
Nov 28, 2022 14.69 14.88 14.25 14.50 520 -0.50(-3.33%)
Nov 25, 2022 14.75 15.00 14.74 15.00 183 +0.00(+0.00%)
Nov 23, 2022 14.83 16.10 14.83 15.00 1,033 -0.52(-3.32%)
Nov 22, 2022 14.86 16.20 14.86 15.52 1,509 +1.37(+9.69%)
Nov 21, 2022 16.03 16.03 14.00 14.14 2,214 -1.12(-7.37%)
Nov 18, 2022 17.25 17.37 15.00 15.27 1,980 -1.11(-6.75%)
Nov 17, 2022 15.50 17.17 15.01 16.38 343 -1.38(-7.75%)
Nov 16, 2022 18.50 18.50 16.28 17.75 1,032 +0.60(+3.51%)
Nov 15, 2022 16.00 17.50 16.00 17.15 688 +1.90(+12.44%)
Nov 14, 2022 15.75 15.75 14.52 15.25 477 +0.25(+1.67%)
Nov 11, 2022 15.25 16.09 14.53 15.00 2,975 -0.38(-2.44%)
Nov 10, 2022 15.50 16.25 15.25 15.38 1,772 -0.12(-0.81%)
Nov 09, 2022 15.67 16.00 15.50 15.50 360 -0.50(-3.12%)
Nov 08, 2022 16.88 17.50 15.52 16.00 1,731 -0.44(-2.69%)
Nov 07, 2022 17.32 18.02 16.44 16.44 1,170 -0.31(-1.84%)
Nov 04, 2022 17.50 17.69 16.50 16.75 1,291 -1.48(-8.13%)
Nov 03, 2022 20.00 20.00 17.75 18.23 147 +0.98(+5.70%)
Nov 02, 2022 17.00 18.25 17.00 17.25 527 +0.25(+1.47%)
Nov 01, 2022 19.00 18.97 17.00 17.00 1,010 -1.00(-5.56%)
Oct 31, 2022 19.25 19.25 18.00 18.00 562 -0.38(-2.04%)
Oct 28, 2022 19.42 19.42 18.05 18.38 1,850 -0.12(-0.65%)
Oct 27, 2022 18.97 18.97 18.00 18.50 1,594 -0.21(-1.11%)
Oct 26, 2022 19.08 20.06 18.40 18.70 4,425 -0.12(-0.65%)
Oct 25, 2022 19.93 21.00 18.00 18.82 2,617 -1.93(-9.28%)
Oct 24, 2022 19.75 21.00 19.75 20.75 938 +1.25(+6.41%)
Oct 21, 2022 20.00 20.75 19.32 19.50 1,772 +1.25(+6.85%)
Oct 20, 2022 17.25 19.33 17.25 18.25 1,249 +0.97(+5.61%)
Oct 19, 2022 18.38 19.75 17.28 17.28 620 -0.22(-1.26%)
Oct 18, 2022 17.75 19.75 17.50 17.50 1,674 -0.25(-1.41%)
Oct 17, 2022 17.00 18.00 16.50 17.75 1,559 +0.58(+3.38%)
Oct 14, 2022 16.93 17.77 16.34 17.17 733 +0.56(+3.34%)
Oct 13, 2022 15.25 17.00 15.25 16.61 1,416 +0.61(+3.81%)
Oct 12, 2022 16.25 17.00 16.00 16.00 564 -1.47(-8.41%)
Oct 11, 2022 18.61 18.61 17.48 17.48 189 +0.00(+0.01%)
Oct 10, 2022 19.25 19.25 15.75 17.47 2,199 -0.31(-1.76%)
Oct 07, 2022 17.00 19.47 17.00 17.79 755 +0.51(+2.95%)
Oct 06, 2022 18.68 18.68 16.57 17.27 766 +0.27(+1.62%)
Oct 05, 2022 17.25 17.50 16.50 17.00 792 +0.50(+3.00%)
Oct 04, 2022 16.05 17.38 16.05 16.50 1,046 +0.00(+0.03%)
Oct 03, 2022 16.25 17.47 16.25 16.50 860 +0.25(+1.55%)
Sep 30, 2022 18.38 21.38 15.00 16.25 7,034 -2.84(-14.89%)
Sep 29, 2022 20.00 22.50 18.75 19.09 1,708 -1.91(-9.10%)
Sep 28, 2022 20.00 23.50 19.68 21.00 445 +1.35(+6.87%)
Sep 27, 2022 20.75 22.50 18.82 19.65 3,435 -1.60(-7.52%)
Sep 26, 2022 21.72 22.16 19.15 21.25 793 +0.55(+2.67%)
Sep 23, 2022 21.55 22.75 18.00 20.70 4,704 -2.05(-9.03%)
Sep 22, 2022 26.00 27.50 22.50 22.75 1,640 -4.50(-16.51%)
Sep 21, 2022 27.25 27.56 27.00 27.25 1,081 -0.25(-0.91%)
Sep 20, 2022 27.75 28.75 27.25 27.50 1,068 +0.00(+0.00%)
Sep 19, 2022 27.75 27.75 27.25 27.50 721 -0.50(-1.79%)
Sep 16, 2022 27.25 28.50 27.25 28.00 1,521 -0.50(-1.75%)
Sep 15, 2022 30.50 30.50 27.75 28.50 1,015 +0.75(+2.70%)
Sep 14, 2022 28.75 29.00 27.75 27.75 751 -0.75(-2.63%)
Sep 13, 2022 31.25 31.25 27.75 28.50 270 -0.25(-0.87%)
Sep 12, 2022 29.25 31.00 28.75 28.75 1,319 +0.00(+0.00%)
Sep 09, 2022 28.50 30.81 28.50 28.75 1,812 -0.75(-2.54%)
Sep 08, 2022 28.50 30.00 28.50 29.50 217 -0.25(-0.84%)
Sep 07, 2022 30.25 30.25 29.75 29.75 124 -0.25(-0.83%)
Sep 06, 2022 31.25 31.50 29.75 30.00 924 -1.50(-4.76%)
Sep 02, 2022 31.75 32.50 29.34 31.50 4,045 +2.00(+6.78%)
Sep 01, 2022 30.25 30.44 29.50 29.50 702 -1.25(-4.07%)
Aug 31, 2022 32.22 32.22 30.75 30.75 38 -0.50(-1.60%)
Aug 30, 2022 31.75 33.00 30.25 31.25 1,077 +0.00(+0.00%)
Aug 29, 2022 31.75 31.75 30.25 31.25 612 -0.50(-1.57%)
Aug 26, 2022 31.25 31.75 30.75 31.75 459 +0.50(+1.60%)
Aug 25, 2022 30.50 32.75 30.25 31.25 2,730 +0.50(+1.63%)
Aug 24, 2022 28.25 31.50 27.25 30.75 5,419 +0.75(+2.50%)
Aug 23, 2022 29.75 30.75 27.75 30.00 10,719 -1.25(-4.00%)
Aug 22, 2022 30.00 32.00 29.30 31.25 2,520 +0.50(+1.63%)
Aug 19, 2022 29.00 31.00 27.75 30.75 4,479 +1.25(+4.24%)
Aug 18, 2022 30.33 30.85 29.00 29.50 1,660 -1.25(-4.07%)
Aug 17, 2022 32.50 34.50 29.50 30.75 2,804 -2.50(-7.52%)
Aug 16, 2022 32.50 34.00 31.50 33.25 1,570 -2.00(-5.67%)
Aug 15, 2022 31.25 36.25 31.25 35.25 1,582 +2.00(+6.02%)
Aug 12, 2022 29.50 33.50 29.50 33.25 2,199 +0.75(+2.31%)
Aug 11, 2022 33.38 34.00 32.50 32.50 270 +2.50(+8.33%)
Aug 10, 2022 29.50 31.25 29.25 30.00 970 -0.25(-0.83%)
Aug 09, 2022 31.75 32.25 30.25 30.25 902 -2.25(-6.92%)
Aug 08, 2022 32.25 34.00 32.25 32.50 964 -0.25(-0.76%)
Aug 05, 2022 34.75 35.25 32.50 32.75 480 -1.50(-4.38%)
Aug 04, 2022 31.86 35.00 29.95 34.25 1,698 +5.25(+18.10%)
Aug 03, 2022 29.75 32.00 29.00 29.00 3,688 -0.25(-0.85%)
Aug 02, 2022 27.50 31.50 27.50 29.25 1,120 +1.50(+5.41%)
Aug 01, 2022 28.00 30.00 27.25 27.75 3,411 -1.00(-3.48%)
Jul 29, 2022 31.75 33.00 28.75 28.75 2,697 -3.75(-11.54%)
Jul 28, 2022 33.00 34.65 32.29 32.50 782 -1.00(-2.99%)
Jul 27, 2022 33.88 33.88 32.00 33.50 327 -0.50(-1.47%)
Jul 26, 2022 32.50 34.75 32.50 34.00 360 -0.25(-0.73%)
Jul 25, 2022 34.25 35.50 34.25 34.25 415 -1.25(-3.52%)
Jul 22, 2022 37.50 38.75 35.25 35.50 1,068 +0.50(+1.43%)
Jul 21, 2022 34.00 35.00 34.00 35.00 685 +0.00(+0.00%)
Jul 20, 2022 34.25 38.00 34.25 35.00 1,227 -0.25(-0.71%)
Jul 19, 2022 34.50 36.38 34.50 35.25 907 -0.25(-0.70%)
Jul 18, 2022 35.50 37.50 35.00 35.50 522 +0.25(+0.71%)
Jul 15, 2022 37.75 38.25 35.25 35.25 337 -1.50(-4.08%)
Jul 14, 2022 37.75 38.50 35.25 36.75 1,165 +1.50(+4.26%)
Jul 13, 2022 37.25 38.50 35.25 35.25 491 -2.00(-5.37%)
Jul 12, 2022 38.50 38.75 37.25 37.25 250 +0.25(+0.68%)
Jul 11, 2022 38.75 38.75 35.50 37.00 115 +0.75(+2.07%)
Jul 08, 2022 33.50 37.00 33.50 36.25 710 +1.75(+5.07%)
Jul 07, 2022 33.75 35.75 30.75 34.50 1,824 +1.50(+4.55%)
Jul 06, 2022 33.50 33.75 32.88 33.00 802 +1.00(+3.12%)
Jul 05, 2022 30.75 32.50 30.75 32.00 1,228 +1.50(+4.92%)
Jul 01, 2022 31.50 32.00 29.00 30.50 1,169 -1.75(-5.43%)
Jun 30, 2022 31.75 32.50 31.25 32.25 1,501 +0.50(+1.57%)
Jun 29, 2022 32.75 35.25 31.25 31.75 2,981 -1.00(-3.05%)
Jun 28, 2022 35.73 35.73 32.75 32.75 690 -0.50(-1.50%)
Jun 27, 2022 34.25 34.25 33.25 33.25 230 -1.00(-2.92%)
Jun 24, 2022 32.75 34.75 32.75 34.25 932 +0.50(+1.48%)
Jun 23, 2022 32.25 35.25 32.25 33.75 2,262 +0.25(+0.75%)
Jun 22, 2022 35.75 37.50 33.50 33.50 1,306 -2.75(-7.59%)
Jun 21, 2022 34.25 37.33 33.50 36.25 1,523 +1.25(+3.57%)
Jun 17, 2022 39.00 39.00 33.50 35.00 2,282 +2.00(+6.06%)
Jun 16, 2022 31.50 33.50 30.25 33.00 929 +1.00(+3.12%)
Jun 15, 2022 28.75 34.75 28.25 32.00 3,149 +4.00(+14.29%)
Jun 14, 2022 40.25 40.25 27.75 28.00 4,616 -3.50(-11.11%)
Jun 13, 2022 30.75 36.87 30.75 31.50 2,551 -6.25(-16.56%)
Jun 10, 2022 46.75 50.00 35.38 37.75 6,316 -9.25(-19.68%)
Jun 09, 2022 45.00 48.12 45.00 47.00 386 +4.00(+9.30%)
Jun 08, 2022 42.50 43.25 42.50 43.00 703 -0.25(-0.58%)
Jun 07, 2022 44.25 46.62 43.25 43.25 1,937 -3.75(-7.98%)
Jun 06, 2022 50.25 50.75 46.25 47.00 821 -0.50(-1.05%)
Jun 03, 2022 50.25 52.08 45.75 47.50 1,305 -1.75(-3.55%)
Jun 02, 2022 42.75 50.00 42.50 49.25 1,045 +3.50(+7.65%)
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.