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

AlerisLife Inc. - Common Shares (NQ: ALR )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 17, 2023 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 1.580 1.580 1.350 1.410 24,780 -0.06(-4.08%)
May 27, 2022 1.350 1.520 1.350 1.470 28,098 +0.17(+13.08%)
May 26, 2022 1.240 1.320 1.230 1.300 92,895 +0.04(+3.17%)
May 25, 2022 1.220 1.260 1.200 1.260 26,627 +0.06(+5.00%)
May 24, 2022 1.190 1.250 1.184 1.200 23,577 -0.01(-0.83%)
May 23, 2022 1.210 1.240 1.190 1.210 52,922 +0.02(+1.68%)
May 20, 2022 1.280 1.280 1.171 1.190 21,666 -0.02(-1.65%)
May 19, 2022 1.230 1.260 1.170 1.210 29,981 -0.01(-0.82%)
May 18, 2022 1.230 1.270 1.220 1.220 32,084 -0.01(-0.81%)
May 17, 2022 1.190 1.280 1.159 1.230 54,354 +0.05(+4.24%)
May 16, 2022 1.250 1.320 1.180 1.180 157,557 -0.10(-7.81%)
May 13, 2022 1.250 1.320 1.250 1.280 57,541 +0.03(+2.40%)
May 12, 2022 1.280 1.280 1.200 1.250 130,329 -0.02(-1.57%)
May 11, 2022 1.260 1.290 1.240 1.270 103,287 -0.04(-3.05%)
May 10, 2022 1.300 1.340 1.260 1.310 73,384 +0.04(+3.15%)
May 09, 2022 1.380 1.420 1.200 1.270 386,269 -0.10(-7.30%)
May 06, 2022 1.520 1.554 1.360 1.370 734,291 -0.17(-11.04%)
May 05, 2022 1.670 1.690 1.500 1.540 126,472 -0.11(-6.67%)
May 04, 2022 1.770 1.770 1.620 1.650 218,576 -0.10(-5.71%)
May 03, 2022 1.890 1.921 1.750 1.750 246,440 -0.14(-7.41%)
May 02, 2022 2.130 2.198 1.860 1.890 752,195 -0.25(-11.84%)
Apr 29, 2022 2.150 2.220 2.100 2.144 24,192 -0.01(-0.29%)
Apr 28, 2022 2.210 2.240 2.150 2.150 23,900 -0.07(-3.15%)
Apr 27, 2022 2.300 2.400 2.200 2.220 16,105 -0.08(-3.48%)
Apr 26, 2022 2.322 2.385 2.300 2.300 35,623 -0.01(-0.43%)
Apr 25, 2022 2.300 2.360 2.250 2.310 25,758 -0.05(-1.96%)
Apr 22, 2022 2.340 2.400 2.300 2.356 9,955 -0.02(-1.00%)
Apr 21, 2022 2.410 2.450 2.350 2.380 27,474 -0.04(-1.65%)
Apr 20, 2022 2.400 2.490 2.340 2.420 19,588 +0.07(+2.98%)
Apr 19, 2022 2.280 2.428 2.250 2.350 36,360 +0.05(+2.17%)
Apr 18, 2022 2.510 2.536 2.300 2.300 36,216 -0.22(-8.87%)
Apr 14, 2022 2.300 2.700 2.200 2.524 87,788 +0.19(+8.32%)
Apr 13, 2022 2.200 2.470 2.171 2.330 71,954 +0.13(+5.91%)
Apr 12, 2022 2.130 2.230 2.130 2.200 37,462 +0.07(+3.29%)
Apr 11, 2022 2.160 2.180 2.120 2.130 21,327 -0.03(-1.39%)
Apr 08, 2022 2.120 2.179 2.120 2.160 18,008 +0.01(+0.47%)
Apr 07, 2022 2.130 2.180 2.120 2.150 29,021 -0.02(-0.92%)
Apr 06, 2022 2.270 2.290 2.153 2.170 64,834 -0.08(-3.56%)
Apr 05, 2022 2.200 2.280 2.180 2.250 108,811 +0.07(+3.21%)
Apr 04, 2022 2.130 2.240 2.130 2.180 68,336 +0.03(+1.40%)
Apr 01, 2022 2.150 2.160 2.120 2.150 14,894 +0.00(+0.00%)
Mar 31, 2022 2.110 2.163 2.100 2.150 65,903 +0.05(+2.38%)
Mar 30, 2022 2.230 2.260 2.030 2.100 89,755 -0.09(-4.11%)
Mar 29, 2022 2.150 2.330 2.150 2.190 33,199 -0.01(-0.45%)
Mar 28, 2022 2.180 2.339 2.180 2.200 24,159 -0.11(-4.76%)
Mar 25, 2022 2.170 2.370 2.160 2.310 62,286 +0.12(+5.48%)
Mar 24, 2022 2.200 2.200 2.111 2.190 60,680 +0.08(+3.79%)
Mar 23, 2022 2.190 2.190 2.100 2.110 91,313 +0.06(+2.93%)
Mar 22, 2022 2.250 2.270 2.050 2.050 75,627 -0.19(-8.48%)
Mar 21, 2022 2.280 2.310 2.200 2.240 126,783 +0.22(+10.89%)
Mar 18, 2022 2.410 2.469 2.020 2.020 221,113 -0.43(-17.55%)
Mar 17, 2022 2.430 2.480 2.410 2.450 22,059 +0.05(+2.08%)
Mar 16, 2022 2.400 2.430 2.400 2.400 37,604 +0.00(+0.00%)
Mar 15, 2022 2.530 2.530 2.400 2.400 17,306 +0.00(+0.00%)
Mar 14, 2022 2.490 2.500 2.400 2.400 36,693 -0.10(-4.00%)
Mar 11, 2022 2.620 2.620 2.500 2.500 11,137 -0.11(-4.21%)
Mar 10, 2022 2.570 2.610 2.480 2.610 35,128 +0.04(+1.56%)
Mar 09, 2022 2.450 2.600 2.450 2.570 16,245 +0.09(+3.63%)
Mar 08, 2022 2.540 2.540 2.470 2.480 23,827 -0.03(-1.20%)
Mar 07, 2022 2.550 2.550 2.451 2.510 17,710 -0.03(-1.18%)
Mar 04, 2022 2.570 2.570 2.400 2.540 14,947 +0.04(+1.60%)
Mar 03, 2022 2.470 2.500 2.310 2.500 53,510 +0.03(+1.21%)
Mar 02, 2022 2.740 2.740 2.440 2.470 28,853 -0.23(-8.52%)
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.