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

Ontrak Inc (NQ: OTRK )

0.2739 +0.0139 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2020 415.80 444.18 411.60 437.70 138,580 +21.90(+5.27%)
Aug 28, 2020 408.00 427.20 392.22 415.80 108,900 +9.06(+2.23%)
Aug 27, 2020 369.12 413.40 360.78 406.74 153,132 +26.34(+6.92%)
Aug 26, 2020 398.76 402.66 366.00 380.40 157,942 -23.94(-5.92%)
Aug 25, 2020 398.10 424.98 385.62 404.34 92,461 +8.34(+2.11%)
Aug 24, 2020 436.68 438.00 379.20 396.00 128,185 -13.98(-3.41%)
Aug 21, 2020 399.90 416.40 369.90 409.98 236,933 -3.18(-0.77%)
Aug 20, 2020 420.00 474.78 396.66 413.16 698,021 +21.18(+5.40%)
Aug 19, 2020 318.00 406.62 315.24 391.98 301,409 +70.68(+22.00%)
Aug 18, 2020 325.68 330.84 308.82 321.30 47,182 -0.12(-0.04%)
Aug 17, 2020 289.62 331.92 289.62 321.42 82,835 +23.94(+8.05%)
Aug 14, 2020 291.18 299.28 283.53 297.48 42,016 +7.92(+2.74%)
Aug 13, 2020 270.06 300.00 270.00 289.56 87,901 +16.92(+6.21%)
Aug 12, 2020 282.00 290.88 249.78 272.64 205,634 -18.66(-6.41%)
Aug 11, 2020 349.08 358.50 289.20 291.30 208,510 -64.86(-18.21%)
Aug 10, 2020 364.80 381.66 339.66 356.16 185,964 +8.22(+2.36%)
Aug 07, 2020 338.94 385.98 330.84 347.94 335,783 +9.12(+2.69%)
Aug 06, 2020 277.20 348.00 276.00 338.82 501,938 +102.84(+43.58%)
Aug 05, 2020 226.56 244.20 222.54 235.98 138,166 +18.48(+8.50%)
Aug 04, 2020 218.94 224.82 213.06 217.50 58,833 -1.44(-0.66%)
Aug 03, 2020 231.72 232.44 216.60 218.94 82,357 -10.62(-4.63%)
Jul 31, 2020 236.10 238.80 227.52 229.56 51,200 -1.56(-0.67%)
Jul 30, 2020 232.32 235.56 223.50 231.12 43,885 -1.20(-0.52%)
Jul 29, 2020 228.00 249.30 225.00 232.32 96,756 +5.04(+2.22%)
Jul 28, 2020 226.50 233.40 222.66 227.28 63,035 +1.92(+0.85%)
Jul 27, 2020 217.20 231.54 216.00 225.36 89,182 +10.62(+4.95%)
Jul 24, 2020 210.00 217.68 204.06 214.74 71,700 +6.36(+3.05%)
Jul 23, 2020 208.14 221.64 201.00 208.38 110,000 +1.32(+0.64%)
Jul 22, 2020 195.96 208.14 192.90 207.06 66,443 +11.28(+5.76%)
Jul 21, 2020 181.56 195.84 181.20 195.78 49,773 +13.44(+7.37%)
Jul 20, 2020 175.56 185.64 174.42 182.34 42,144 +4.50(+2.53%)
Jul 17, 2020 178.56 179.46 162.90 177.84 87,933 -1.02(-0.57%)
Jul 16, 2020 170.88 184.56 170.40 178.86 55,343 +9.90(+5.86%)
Jul 15, 2020 163.14 170.16 162.84 168.96 24,427 +7.32(+4.53%)
Jul 14, 2020 160.32 165.42 153.96 161.64 51,471 -4.02(-2.43%)
Jul 13, 2020 170.40 179.82 165.66 165.66 58,659 -5.16(-3.02%)
Jul 10, 2020 167.94 172.50 162.90 170.82 40,633 +4.20(+2.52%)
Jul 09, 2020 167.40 167.94 158.34 166.62 37,445 +0.12(+0.07%)
Jul 08, 2020 164.22 169.98 157.20 166.50 43,692 +2.28(+1.39%)
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.