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 (%)
Jun 10, 2024 3.060 3.225 3.040 3.200 509,511 +0.09(+2.89%)
Jun 07, 2024 3.160 3.160 3.010 3.110 923,046 -0.11(-3.42%)
Jun 06, 2024 3.010 3.220 3.010 3.220 678,470 +0.19(+6.27%)
Jun 05, 2024 2.890 3.030 2.785 3.030 1,262,538 +0.16(+5.57%)
Jun 04, 2024 2.950 2.950 2.860 2.870 811,251 -0.06(-2.05%)
Jun 03, 2024 2.960 3.040 2.910 2.930 537,475 +0.00(+0.00%)
May 31, 2024 2.980 3.010 2.840 2.930 3,013,675 -0.02(-0.68%)
May 30, 2024 3.060 3.080 2.950 2.950 765,075 -0.09(-2.96%)
May 29, 2024 3.100 3.140 3.040 3.040 612,528 -0.12(-3.80%)
May 28, 2024 3.090 3.310 3.020 3.160 970,163 +0.11(+3.61%)
May 24, 2024 2.930 3.060 2.925 3.050 649,156 +0.11(+3.74%)
May 23, 2024 3.030 3.040 2.910 2.940 619,381 -0.07(-2.33%)
May 22, 2024 2.980 3.100 2.920 3.010 862,616 +0.00(+0.00%)
May 21, 2024 3.030 3.055 2.980 3.010 542,631 -0.03(-0.99%)
May 20, 2024 3.090 3.100 2.990 3.040 757,397 -0.04(-1.30%)
May 17, 2024 3.210 3.220 3.070 3.080 705,580 -0.12(-3.75%)
May 16, 2024 3.340 3.379 3.190 3.200 1,165,700 -0.16(-4.76%)
May 15, 2024 3.350 3.550 3.300 3.360 1,335,559 +0.06(+1.82%)
May 14, 2024 3.310 3.530 3.275 3.300 1,498,552 +0.14(+4.43%)
May 13, 2024 3.050 3.185 3.050 3.160 1,011,121 +0.14(+4.64%)
May 10, 2024 3.080 3.130 2.900 3.020 1,477,316 -0.06(-1.79%)
May 09, 2024 3.490 3.500 3.010 3.075 1,985,672 -0.42(-12.14%)
May 08, 2024 3.460 3.550 3.340 3.500 1,332,949 -0.06(-1.69%)
May 07, 2024 3.680 3.700 3.490 3.560 996,454 -0.14(-3.78%)
May 06, 2024 3.660 3.705 3.600 3.700 909,159 +0.09(+2.49%)
May 03, 2024 3.600 3.660 3.480 3.610 1,161,573 +0.10(+2.85%)
May 02, 2024 3.450 3.530 3.380 3.510 619,177 +0.12(+3.54%)
May 01, 2024 3.370 3.470 3.310 3.390 920,378 +0.01(+0.30%)
Apr 30, 2024 3.600 3.600 3.360 3.380 1,394,988 -0.24(-6.63%)
Apr 29, 2024 3.570 3.700 3.545 3.620 766,711 +0.01(+0.28%)
Apr 26, 2024 3.500 3.620 3.457 3.610 467,832 +0.12(+3.44%)
Apr 25, 2024 3.480 3.505 3.325 3.490 688,679 -0.03(-0.85%)
Apr 24, 2024 3.500 3.580 3.470 3.520 465,316 +0.02(+0.57%)
Apr 23, 2024 3.490 3.630 3.420 3.500 570,364 -0.01(-0.28%)
Apr 22, 2024 3.570 3.660 3.460 3.510 959,650 -0.06(-1.68%)
Apr 19, 2024 3.400 3.588 3.400 3.570 824,116 +0.15(+4.39%)
Apr 18, 2024 3.370 3.510 3.310 3.420 747,562 +0.06(+1.79%)
Apr 17, 2024 3.300 3.389 3.240 3.360 637,310 +0.10(+3.07%)
Apr 16, 2024 3.200 3.315 3.130 3.260 610,236 +0.01(+0.31%)
Apr 15, 2024 3.270 3.270 3.170 3.250 1,070,478 -0.01(-0.31%)
Apr 12, 2024 3.320 3.350 3.140 3.260 1,058,818 -0.10(-2.83%)
Apr 11, 2024 3.340 3.360 3.195 3.355 693,011 +0.00(+0.15%)
Apr 10, 2024 3.470 3.520 2.840 3.350 4,152,880 -0.50(-12.99%)
Apr 09, 2024 3.780 3.880 3.530 3.850 1,809,085 +0.07(+1.85%)
Apr 08, 2024 3.820 3.900 3.690 3.780 831,530 -0.03(-0.79%)
Apr 05, 2024 3.770 3.855 3.715 3.810 339,643 +0.00(+0.00%)
Apr 04, 2024 4.010 4.005 3.795 3.810 478,408 -0.02(-0.52%)
Apr 03, 2024 3.760 3.920 3.730 3.830 417,636 +0.02(+0.52%)
Apr 02, 2024 3.950 3.950 3.715 3.810 596,645 -0.23(-5.69%)
Apr 01, 2024 4.040 4.070 3.910 4.040 440,460 +0.00(+0.00%)
Mar 28, 2024 4.050 4.163 3.980 4.040 718,157 -0.02(-0.49%)
Mar 27, 2024 3.940 4.060 3.855 4.060 498,486 +0.17(+4.37%)
Mar 26, 2024 3.970 4.030 3.880 3.890 359,818 -0.07(-1.77%)
Mar 25, 2024 3.860 3.980 3.860 3.960 494,913 +0.10(+2.59%)
Mar 22, 2024 3.900 3.980 3.840 3.860 516,509 -0.09(-2.28%)
Mar 21, 2024 4.050 4.110 3.870 3.950 477,360 -0.07(-1.74%)
Mar 20, 2024 4.000 4.105 3.870 4.020 1,169,881 -0.07(-1.71%)
Mar 19, 2024 3.770 4.180 3.720 4.090 2,147,189 +0.41(+11.14%)
Mar 18, 2024 3.660 3.800 3.590 3.680 1,023,613 +0.02(+0.55%)
Mar 15, 2024 3.570 3.740 3.570 3.660 1,808,765 +0.10(+2.81%)
Mar 14, 2024 3.710 3.870 3.550 3.560 1,329,001 +0.06(+1.71%)
Mar 13, 2024 3.630 3.830 3.470 3.500 979,601 -0.13(-3.58%)
Mar 12, 2024 3.760 3.810 3.580 3.630 2,188,401 -0.16(-4.22%)
Mar 11, 2024 3.850 3.888 3.760 3.790 795,268 -0.06(-1.56%)
Mar 08, 2024 3.790 3.910 3.705 3.850 995,838 +0.06(+1.58%)
Mar 07, 2024 3.950 3.980 3.770 3.790 561,998 -0.16(-4.05%)
Mar 06, 2024 3.950 3.991 3.770 3.950 1,150,955 +0.05(+1.28%)
Mar 05, 2024 3.980 3.980 3.820 3.900 879,534 -0.02(-0.51%)
Mar 04, 2024 4.240 4.240 3.840 3.920 2,098,174 -0.21(-5.08%)
Mar 01, 2024 4.120 4.230 3.940 4.130 1,454,370 +0.06(+1.47%)
Feb 29, 2024 4.320 4.860 4.020 4.070 3,037,200 +0.13(+3.30%)
Feb 28, 2024 3.940 4.015 3.850 3.940 2,308,733 +0.03(+0.77%)
Feb 27, 2024 3.430 3.990 3.390 3.910 1,508,360 +0.54(+16.02%)
Feb 26, 2024 3.330 3.490 3.320 3.370 1,372,036 +0.06(+1.81%)
Feb 23, 2024 3.300 3.350 3.230 3.310 1,059,020 -0.10(-2.93%)
Feb 22, 2024 3.500 3.550 3.382 3.410 946,576 -0.09(-2.57%)
Feb 21, 2024 3.570 3.570 3.430 3.500 514,838 -0.09(-2.51%)
Feb 20, 2024 3.670 3.670 3.490 3.590 794,859 -0.10(-2.71%)
Feb 16, 2024 3.820 3.855 3.690 3.690 900,308 -0.14(-3.66%)
Feb 15, 2024 3.820 3.850 3.690 3.830 648,906 +0.10(+2.68%)
Feb 14, 2024 3.650 3.740 3.615 3.730 586,523 +0.09(+2.47%)
Feb 13, 2024 3.640 3.710 3.470 3.640 788,898 -0.15(-3.96%)
Feb 12, 2024 3.560 3.890 3.506 3.790 1,116,007 +0.26(+7.37%)
Feb 09, 2024 3.440 3.550 3.400 3.530 577,118 +0.09(+2.62%)
Feb 08, 2024 3.390 3.470 3.310 3.440 590,721 +0.03(+0.88%)
Feb 07, 2024 3.430 3.500 3.270 3.410 1,017,415 -0.02(-0.58%)
Feb 06, 2024 3.280 3.500 3.230 3.430 633,195 +0.15(+4.57%)
Feb 05, 2024 3.460 3.528 3.270 3.280 730,399 -0.16(-4.65%)
Feb 02, 2024 3.560 3.600 3.440 3.440 802,517 -0.16(-4.44%)
Feb 01, 2024 3.700 3.738 3.460 3.600 1,413,021 -0.10(-2.70%)
Jan 31, 2024 3.690 4.100 3.650 3.700 2,649,314 +0.29(+8.50%)
Jan 30, 2024 3.630 3.650 3.400 3.410 1,386,807 -0.23(-6.32%)
Jan 29, 2024 3.550 3.640 3.460 3.640 542,882 +0.10(+2.82%)
Jan 26, 2024 3.570 3.649 3.520 3.540 687,005 +0.00(+0.00%)
Jan 25, 2024 3.600 3.650 3.505 3.540 889,004 -0.05(-1.39%)
Jan 24, 2024 3.630 3.820 3.590 3.590 1,209,698 -0.09(-2.45%)
Jan 23, 2024 3.420 3.720 3.420 3.680 1,640,157 +0.24(+6.98%)
Jan 22, 2024 3.200 3.450 3.200 3.440 2,242,611 +0.29(+9.21%)
Jan 19, 2024 3.310 3.320 3.065 3.150 1,808,011 -0.18(-5.41%)
Jan 18, 2024 3.210 3.410 3.190 3.330 1,855,387 +0.08(+2.46%)
Jan 17, 2024 3.290 3.320 3.101 3.250 1,770,533 -0.10(-2.99%)
Jan 16, 2024 3.200 3.360 3.070 3.350 2,426,980 +0.14(+4.36%)
Jan 12, 2024 3.450 3.660 3.190 3.210 2,893,696 -0.22(-6.41%)
Jan 11, 2024 3.210 3.540 2.971 3.430 9,406,818 +0.44(+14.72%)
Jan 10, 2024 3.560 3.677 2.780 2.990 21,929,904 -1.80(-37.58%)
Jan 09, 2024 5.000 5.005 4.760 4.790 871,358 -0.26(-5.15%)
Jan 08, 2024 5.000 5.190 4.900 5.050 958,352 +0.12(+2.43%)
Jan 05, 2024 4.830 5.150 4.770 4.930 830,302 +0.05(+1.02%)
Jan 04, 2024 5.010 5.130 4.850 4.880 1,222,513 -0.01(-0.20%)
Jan 03, 2024 5.160 5.160 4.890 4.890 1,272,072 -0.28(-5.42%)
Jan 02, 2024 5.610 5.610 5.100 5.170 1,197,142 -0.42(-7.51%)
Dec 29, 2023 5.630 5.670 5.530 5.590 1,076,864 -0.02(-0.36%)
Dec 28, 2023 5.530 5.695 5.450 5.610 917,998 +0.08(+1.45%)
Dec 27, 2023 5.500 5.550 5.420 5.530 658,337 +0.04(+0.73%)
Dec 26, 2023 5.410 5.560 5.390 5.490 598,213 +0.10(+1.86%)
Dec 22, 2023 5.490 5.530 5.340 5.390 992,295 -0.10(-1.82%)
Dec 21, 2023 5.390 5.510 5.273 5.490 816,022 +0.17(+3.20%)
Dec 20, 2023 5.300 5.470 5.200 5.320 963,428 +0.07(+1.33%)
Dec 19, 2023 4.900 5.305 4.900 5.250 1,286,530 +0.42(+8.70%)
Dec 18, 2023 4.990 5.090 4.800 4.830 979,869 -0.16(-3.21%)
Dec 15, 2023 5.480 5.495 4.900 4.990 1,484,449 -0.50(-9.11%)
Dec 14, 2023 5.500 5.590 5.375 5.490 1,405,319 +0.10(+1.86%)
Dec 13, 2023 5.210 5.390 5.110 5.390 565,398 +0.23(+4.46%)
Dec 12, 2023 5.280 5.280 5.115 5.160 536,916 -0.13(-2.46%)
Dec 11, 2023 5.280 5.305 5.175 5.290 645,538 +0.05(+0.95%)
Dec 08, 2023 5.370 5.380 5.205 5.240 882,683 -0.13(-2.42%)
Dec 07, 2023 5.470 5.510 5.330 5.370 966,308 -0.11(-2.01%)
Dec 06, 2023 5.640 5.738 5.470 5.480 1,044,952 -0.08(-1.44%)
Dec 05, 2023 6.130 6.190 5.505 5.560 1,060,210 -0.61(-9.89%)
Dec 04, 2023 5.980 6.205 5.943 6.170 504,046 +0.16(+2.66%)
Dec 01, 2023 5.650 6.050 5.640 6.010 909,351 +0.36(+6.37%)
Nov 30, 2023 5.560 5.720 5.340 5.650 1,202,636 +0.13(+2.36%)
Nov 29, 2023 5.700 5.900 5.480 5.520 700,827 -0.20(-3.50%)
Nov 28, 2023 5.670 5.765 5.540 5.720 733,516 +0.03(+0.53%)
Nov 27, 2023 5.760 5.850 5.650 5.690 739,038 -0.06(-1.04%)
Nov 24, 2023 5.690 5.840 5.690 5.750 346,478 +0.00(+0.00%)
Nov 22, 2023 5.700 5.920 5.590 5.750 508,601 +0.15(+2.68%)
Nov 21, 2023 5.760 5.880 5.540 5.600 686,692 -0.17(-2.95%)
Nov 20, 2023 5.850 5.870 5.580 5.770 1,316,844 -0.03(-0.52%)
Nov 17, 2023 5.940 5.955 5.780 5.800 978,625 -0.08(-1.36%)
Nov 16, 2023 5.950 6.120 5.765 5.880 695,236 -0.09(-1.51%)
Nov 15, 2023 6.230 6.310 5.930 5.970 1,016,098 -0.22(-3.55%)
Nov 14, 2023 5.910 6.200 5.860 6.190 1,193,753 +0.54(+9.56%)
Nov 13, 2023 5.690 5.820 5.480 5.650 646,408 -0.07(-1.22%)
Nov 10, 2023 5.700 5.809 5.590 5.720 674,646 +0.02(+0.35%)
Nov 09, 2023 6.020 6.050 5.685 5.700 753,873 -0.24(-4.04%)
Nov 08, 2023 6.080 6.361 5.680 5.940 986,245 -0.17(-2.78%)
Nov 07, 2023 6.100 6.900 5.960 6.110 3,244,345 +0.31(+5.34%)
Nov 06, 2023 6.040 6.115 5.610 5.800 1,497,892 -0.24(-3.97%)
Nov 03, 2023 6.190 6.320 5.960 6.040 1,045,799 -0.03(-0.49%)
Nov 02, 2023 6.150 6.280 5.970 6.070 678,110 -0.02(-0.33%)
Nov 01, 2023 5.980 6.130 5.875 6.090 612,480 +0.15(+2.53%)
Oct 31, 2023 6.010 6.105 5.920 5.940 555,297 -0.07(-1.16%)
Oct 30, 2023 6.050 6.060 5.884 6.010 503,855 +0.00(+0.00%)
Oct 27, 2023 6.120 6.190 6.000 6.010 819,379 -0.11(-1.80%)
Oct 26, 2023 6.570 6.600 6.000 6.120 740,622 -0.47(-7.13%)
Oct 25, 2023 6.750 6.860 6.420 6.590 708,462 -0.16(-2.37%)
Oct 24, 2023 6.530 6.894 6.480 6.750 946,867 +0.75(+12.50%)
Oct 23, 2023 5.990 6.150 5.930 6.000 711,254 -0.06(-0.99%)
Oct 20, 2023 5.910 6.080 5.870 6.060 987,720 +0.18(+3.06%)
Oct 19, 2023 6.050 6.050 5.795 5.880 733,247 -0.16(-2.65%)
Oct 18, 2023 6.060 6.150 5.979 6.040 612,803 -0.06(-0.98%)
Oct 17, 2023 6.000 6.180 6.000 6.100 691,390 +0.10(+1.67%)
Oct 16, 2023 5.890 6.210 5.920 6.000 1,338,851 +0.14(+2.39%)
Oct 13, 2023 5.600 5.905 5.540 5.860 812,501 +0.25(+4.46%)
Oct 12, 2023 5.880 5.900 5.470 5.610 857,103 -0.25(-4.27%)
Oct 11, 2023 5.860 5.960 5.750 5.860 882,370 +0.02(+0.34%)
Oct 10, 2023 5.990 6.040 5.720 5.840 764,648 -0.15(-2.50%)
Oct 09, 2023 5.980 6.130 5.810 5.990 933,206 -0.01(-0.17%)
Oct 06, 2023 5.740 6.030 5.650 6.000 927,257 +0.20(+3.45%)
Oct 05, 2023 5.670 5.890 5.500 5.800 1,063,816 +0.04(+0.69%)
Oct 04, 2023 5.180 5.795 5.160 5.760 950,195 +0.63(+12.28%)
Oct 03, 2023 5.310 5.330 5.050 5.130 602,931 -0.20(-3.75%)
Oct 02, 2023 5.330 5.430 5.190 5.330 672,087 +0.00(+0.00%)
Sep 29, 2023 5.300 5.410 5.190 5.330 835,185 +0.06(+1.14%)
Sep 28, 2023 5.060 5.310 5.000 5.270 819,934 +0.22(+4.36%)
Sep 27, 2023 5.090 5.320 5.005 5.050 746,673 -0.02(-0.39%)
Sep 26, 2023 4.990 5.090 4.890 5.070 1,262,508 +0.07(+1.40%)
Sep 25, 2023 5.070 5.120 4.965 5.000 855,367 -0.10(-1.96%)
Sep 22, 2023 5.130 5.210 5.000 5.100 694,651 +0.00(+0.00%)
Sep 21, 2023 5.110 5.230 5.020 5.100 841,705 -0.02(-0.39%)
Sep 20, 2023 5.260 5.390 5.120 5.120 908,531 -0.16(-3.03%)
Sep 19, 2023 5.250 5.480 5.230 5.280 1,413,073 -0.01(-0.19%)
Sep 18, 2023 5.760 5.760 4.880 5.290 3,607,176 -0.41(-7.19%)
Sep 15, 2023 6.320 6.360 5.600 5.700 2,874,788 -0.76(-11.76%)
Sep 14, 2023 6.130 6.530 6.070 6.460 1,795,407 +0.41(+6.78%)
Sep 13, 2023 6.240 6.335 5.870 6.050 2,508,544 -0.21(-3.35%)
Sep 12, 2023 6.440 6.510 6.110 6.260 1,725,791 -0.25(-3.84%)
Sep 11, 2023 7.100 7.180 6.300 6.510 1,655,668 -0.55(-7.79%)
Sep 08, 2023 7.070 7.280 6.950 7.060 1,041,074 -0.07(-0.98%)
Sep 07, 2023 7.510 7.630 7.100 7.130 1,654,360 -0.42(-5.56%)
Sep 06, 2023 7.050 7.680 6.820 7.550 3,548,312 -0.61(-7.53%)
Sep 05, 2023 8.700 8.700 8.020 8.165 777,325 -0.58(-6.58%)
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.