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

DocGo Inc. - Common Stock (NQ: DCGO )

3.200 +0.090 (+2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 31, 2022 7.510 7.610 7.150 7.550 2,504,831 +0.05(+0.67%)
May 27, 2022 7.270 7.715 7.270 7.500 435,117 +0.27(+3.73%)
May 26, 2022 6.960 7.320 6.960 7.230 440,177 +0.28(+4.03%)
May 25, 2022 6.660 7.050 6.640 6.950 462,523 +0.24(+3.58%)
May 24, 2022 6.470 6.920 6.340 6.710 1,061,269 +0.31(+4.84%)
May 23, 2022 6.220 6.600 6.130 6.400 590,036 +0.23(+3.73%)
May 20, 2022 6.220 6.380 6.010 6.170 602,339 +0.03(+0.49%)
May 19, 2022 5.610 6.180 5.610 6.140 753,219 +0.50(+8.87%)
May 18, 2022 5.790 6.110 5.610 5.640 476,158 -0.27(-4.57%)
May 17, 2022 5.720 5.920 5.465 5.910 655,609 +0.31(+5.54%)
May 16, 2022 5.870 6.030 5.575 5.600 820,313 -0.33(-5.56%)
May 13, 2022 5.800 6.330 5.750 5.930 1,898,648 +0.34(+6.08%)
May 12, 2022 5.130 5.800 4.960 5.590 1,214,158 +0.36(+6.88%)
May 11, 2022 6.240 6.290 5.180 5.230 1,882,942 -1.12(-17.64%)
May 10, 2022 6.600 6.660 6.080 6.350 1,560,278 -0.02(-0.31%)
May 09, 2022 6.310 6.410 6.100 6.370 1,490,991 -0.03(-0.47%)
May 06, 2022 6.670 6.680 6.210 6.400 1,140,996 -0.26(-3.90%)
May 05, 2022 6.820 6.840 6.460 6.660 788,736 -0.27(-3.90%)
May 04, 2022 6.750 6.980 6.340 6.930 779,577 +0.18(+2.67%)
May 03, 2022 7.200 7.200 6.400 6.750 1,009,224 -0.35(-4.93%)
May 02, 2022 6.920 7.180 6.820 7.100 608,888 +0.08(+1.14%)
Apr 29, 2022 7.020 7.190 6.940 7.020 425,477 -0.10(-1.40%)
Apr 28, 2022 7.250 7.330 6.760 7.120 446,992 +0.09(+1.28%)
Apr 27, 2022 7.150 7.220 6.950 7.030 488,168 -0.03(-0.42%)
Apr 26, 2022 7.270 7.360 6.855 7.060 425,583 -0.27(-3.68%)
Apr 25, 2022 7.220 7.530 7.020 7.330 371,451 +0.06(+0.83%)
Apr 22, 2022 7.610 7.670 7.140 7.270 379,564 -0.42(-5.46%)
Apr 21, 2022 8.170 8.259 7.620 7.690 499,179 -0.37(-4.59%)
Apr 20, 2022 8.040 8.330 7.960 8.060 547,652 +0.08(+1.00%)
Apr 19, 2022 8.100 8.320 7.950 7.980 492,515 +0.05(+0.63%)
Apr 18, 2022 8.320 8.400 7.810 7.930 640,462 -0.46(-5.48%)
Apr 14, 2022 8.570 8.670 8.380 8.390 315,086 -0.16(-1.87%)
Apr 13, 2022 8.490 8.570 8.390 8.550 398,966 +0.04(+0.47%)
Apr 12, 2022 8.630 8.830 8.430 8.510 535,250 +0.05(+0.59%)
Apr 11, 2022 8.980 9.050 8.430 8.460 559,689 -0.42(-4.73%)
Apr 08, 2022 8.660 8.910 8.620 8.880 406,175 +0.13(+1.49%)
Apr 07, 2022 8.600 8.906 8.430 8.750 404,541 +0.12(+1.39%)
Apr 06, 2022 9.100 9.170 8.360 8.630 725,836 -0.66(-7.10%)
Apr 05, 2022 9.310 9.380 8.900 9.290 475,962 -0.02(-0.21%)
Apr 04, 2022 8.810 9.340 8.730 9.310 606,699 +0.62(+7.13%)
Apr 01, 2022 9.240 9.320 8.690 8.690 924,452 -0.56(-6.05%)
Mar 31, 2022 9.230 9.330 8.830 9.250 757,898 +0.02(+0.22%)
Mar 30, 2022 9.180 9.580 8.760 9.230 1,589,144 +0.28(+3.13%)
Mar 29, 2022 8.650 8.980 8.390 8.950 2,369,962 +0.43(+5.05%)
Mar 28, 2022 8.380 8.620 8.210 8.520 632,437 +0.23(+2.77%)
Mar 25, 2022 8.790 8.900 8.210 8.290 457,393 -0.21(-2.47%)
Mar 24, 2022 8.350 8.670 8.350 8.500 299,502 -0.01(-0.12%)
Mar 23, 2022 8.600 8.970 8.440 8.510 326,476 -0.24(-2.74%)
Mar 22, 2022 9.010 9.225 8.710 8.750 404,517 -0.25(-2.78%)
Mar 21, 2022 9.030 9.190 8.870 9.000 342,765 -0.17(-1.85%)
Mar 18, 2022 8.400 9.220 8.400 9.170 1,368,044 +0.54(+6.26%)
Mar 17, 2022 8.130 8.630 8.060 8.630 428,063 +0.48(+5.89%)
Mar 16, 2022 7.490 8.220 7.300 8.150 844,210 +0.69(+9.25%)
Mar 15, 2022 6.650 7.480 6.557 7.460 937,234 +1.30(+21.10%)
Mar 14, 2022 6.670 6.750 6.100 6.160 325,336 -0.43(-6.53%)
Mar 11, 2022 6.720 6.960 6.344 6.590 206,878 -0.08(-1.20%)
Mar 10, 2022 6.640 6.880 6.480 6.670 278,820 -0.05(-0.74%)
Mar 09, 2022 6.800 7.210 6.680 6.720 591,015 +0.08(+1.20%)
Mar 08, 2022 6.410 6.870 6.350 6.640 634,380 +0.23(+3.59%)
Mar 07, 2022 6.410 6.700 6.250 6.410 493,836 +0.12(+1.91%)
Mar 04, 2022 6.710 7.090 6.275 6.290 577,043 -0.55(-8.04%)
Mar 03, 2022 7.050 7.240 6.765 6.840 207,070 -0.29(-4.07%)
Mar 02, 2022 6.980 7.320 6.934 7.130 285,957 +0.21(+3.03%)
Mar 01, 2022 7.090 7.340 6.870 6.920 217,213 -0.23(-3.22%)
Feb 28, 2022 6.920 7.180 6.920 7.150 331,720 +0.12(+1.71%)
Feb 25, 2022 6.690 7.070 6.570 7.030 317,561 +0.38(+5.71%)
Feb 24, 2022 5.900 6.680 5.870 6.650 627,243 +0.40(+6.40%)
Feb 23, 2022 6.600 6.680 6.200 6.250 295,655 -0.30(-4.58%)
Feb 22, 2022 7.000 7.010 6.420 6.550 373,627 -0.51(-7.22%)
Feb 18, 2022 7.060 0 -0.09(-1.26%)
Feb 17, 2022 7.600 7.640 7.130 7.150 200,475 -0.55(-7.14%)
Feb 16, 2022 7.660 7.790 7.500 7.700 141,138 +0.00(+0.00%)
Feb 15, 2022 7.510 7.730 7.330 7.700 282,332 +0.42(+5.77%)
Feb 14, 2022 7.390 7.490 7.180 7.280 284,032 -0.15(-2.02%)
Feb 11, 2022 7.480 7.610 7.330 7.430 313,459 -0.07(-0.93%)
Feb 10, 2022 7.300 7.870 7.250 7.500 410,199 +0.09(+1.21%)
Feb 09, 2022 7.310 7.630 7.280 7.410 476,839 +0.19(+2.63%)
Feb 08, 2022 7.060 7.400 7.030 7.220 328,821 +0.09(+1.26%)
Feb 07, 2022 7.190 7.220 6.880 7.130 486,220 -0.06(-0.83%)
Feb 04, 2022 7.080 7.400 6.650 7.190 465,139 +0.23(+3.30%)
Feb 03, 2022 6.990 7.117 6.960 715,267 -0.20(-2.79%)
Feb 02, 2022 7.580 7.700 7.030 7.160 816,978 -0.37(-4.91%)
Feb 01, 2022 7.200 7.560 6.770 7.530 879,319 +0.45(+6.36%)
Jan 31, 2022 6.990 7.110 7.080 1,125,701 +0.60(+9.26%)
Jan 28, 2022 6.140 6.530 5.960 6.480 808,296 +0.61(+10.39%)
Jan 27, 2022 6.310 6.310 5.630 5.870 577,397 -0.42(-6.68%)
Jan 26, 2022 6.450 6.590 6.240 6.290 288,437 -0.10(-1.56%)
Jan 25, 2022 6.640 6.910 6.290 6.390 326,176 -0.30(-4.48%)
Jan 24, 2022 6.200 6.750 5.960 6.690 502,683 +0.29(+4.53%)
Jan 21, 2022 6.770 6.860 6.360 6.400 447,638 -0.29(-4.33%)
Jan 20, 2022 6.900 7.200 6.670 6.690 372,679 -0.21(-3.04%)
Jan 19, 2022 7.530 7.700 6.770 6.900 779,164 -0.40(-5.48%)
Jan 18, 2022 7.690 7.690 7.160 7.300 404,307 -0.41(-5.32%)
Jan 14, 2022 7.710 0 -0.03(-0.39%)
Jan 13, 2022 8.010 8.230 7.500 7.740 854,069 -0.21(-2.64%)
Jan 12, 2022 8.270 8.380 7.640 7.950 1,028,682 -0.34(-4.10%)
Jan 11, 2022 8.580 8.890 8.220 8.290 678,983 -0.29(-3.38%)
Jan 10, 2022 9.030 9.280 8.180 8.580 787,534 -0.37(-4.13%)
Jan 07, 2022 9.050 9.200 8.750 8.950 1,199,963 -0.06(-0.67%)
Jan 06, 2022 8.820 9.040 8.570 9.010 776,703 +0.12(+1.35%)
Jan 05, 2022 9.220 9.555 8.790 8.890 811,339 -0.39(-4.20%)
Jan 04, 2022 9.580 9.610 8.910 9.280 5,983,978 -0.25(-2.62%)
Jan 03, 2022 9.520 9.580 9.160 9.530 926,839 +0.18(+1.93%)
Dec 31, 2021 9.070 9.500 8.892 9.350 393,324 +0.31(+3.43%)
Dec 30, 2021 9.190 9.420 8.891 9.040 283,691 -0.12(-1.31%)
Dec 29, 2021 9.290 9.460 9.050 9.160 384,552 -0.22(-2.35%)
Dec 28, 2021 9.350 9.560 9.116 9.380 207,704 -0.04(-0.42%)
Dec 27, 2021 8.910 9.590 8.650 9.420 457,899 +0.71(+8.15%)
Dec 23, 2021 8.500 8.730 8.329 8.710 258,931 +0.21(+2.47%)
Dec 22, 2021 8.500 8.912 8.310 8.500 425,351 +0.03(+0.35%)
Dec 21, 2021 8.650 8.740 8.400 8.470 286,479 +0.24(+2.92%)
Dec 20, 2021 8.230 9.090 8.160 8.230 592,524 -0.30(-3.52%)
Dec 17, 2021 7.610 8.700 7.435 8.530 5,439,644 +0.82(+10.64%)
Dec 16, 2021 8.190 8.320 7.520 7.710 446,574 -0.45(-5.51%)
Dec 15, 2021 8.060 8.495 7.880 8.160 343,213 +0.30(+3.82%)
Dec 14, 2021 7.900 8.650 7.860 7.860 291,864 -0.06(-0.76%)
Dec 13, 2021 8.990 9.310 7.820 7.920 434,656 -1.14(-12.58%)
Dec 10, 2021 9.020 9.450 9.010 9.060 328,147 +0.06(+0.67%)
Dec 09, 2021 8.880 9.480 8.850 9.000 454,864 +0.03(+0.33%)
Dec 08, 2021 8.880 9.330 8.750 8.970 329,343 +0.11(+1.24%)
Dec 07, 2021 9.010 9.182 8.580 8.860 306,409 +0.06(+0.68%)
Dec 06, 2021 7.960 9.440 7.800 8.800 1,013,343 +0.78(+9.73%)
Dec 03, 2021 8.390 8.420 7.850 8.020 443,908 -0.33(-3.95%)
Dec 02, 2021 8.140 8.470 8.000 8.350 498,732 +0.10(+1.21%)
Dec 01, 2021 8.150 8.560 8.000 8.250 928,316 +0.25(+3.12%)
Nov 30, 2021 7.920 8.710 7.530 8.000 850,597 +0.33(+4.30%)
Nov 29, 2021 7.630 8.130 7.140 7.670 370,696 +0.03(+0.39%)
Nov 26, 2021 7.700 7.780 7.520 7.640 184,780 -0.31(-3.90%)
Nov 24, 2021 7.980 8.050 7.520 7.950 400,599 -0.11(-1.36%)
Nov 23, 2021 8.400 8.530 7.670 8.060 680,136 -0.34(-4.05%)
Nov 22, 2021 9.410 9.500 8.315 8.400 774,889 -1.09(-11.49%)
Nov 19, 2021 9.910 9.910 9.352 9.490 319,739 -0.38(-3.85%)
Nov 18, 2021 9.670 9.962 9.700 9.870 510,568 +0.30(+3.13%)
Nov 17, 2021 9.800 10.00 9.300 9.570 476,250 -0.52(-5.15%)
Nov 16, 2021 10.35 10.37 9.800 10.09 1,504,374 +0.64(+6.77%)
Nov 15, 2021 9.650 9.850 9.010 9.450 1,571,921 -0.25(-2.58%)
Nov 12, 2021 8.650 10.01 8.650 9.700 664,082 +1.07(+12.40%)
Nov 11, 2021 9.100 9.170 8.420 8.630 632,373 -0.31(-3.47%)
Nov 10, 2021 8.910 8.750 8.940 1,983,332 -0.34(-3.66%)
Nov 09, 2021 9.880 10.05 8.010 9.280 1,325,214 -0.82(-8.12%)
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.