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

(NY: AULT )

0.3491 +0.0111 (+3.28%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 16, 2024 0.3423 0.3940 0.3331 0.3491 5,282,327 +0.01(+3.28%)
May 15, 2024 0.3590 0.3590 0.3321 0.3380 1,156,057 -0.02(-5.85%)
May 14, 2024 0.3410 0.3590 0.3358 0.3590 1,430,113 +0.01(+3.16%)
May 13, 2024 0.3520 0.3655 0.3426 0.3480 1,144,902 -0.00(-1.14%)
May 10, 2024 0.3750 0.3750 0.3469 0.3520 739,447 -0.02(-5.38%)
May 09, 2024 0.3568 0.3740 0.3241 0.3720 968,405 +0.01(+2.99%)
May 08, 2024 0.3640 0.3712 0.3530 0.3612 1,093,925 +0.00(+0.00%)
May 07, 2024 0.3377 0.3780 0.3301 0.3612 2,667,705 +0.02(+7.02%)
May 06, 2024 0.3324 0.3398 0.3263 0.3375 940,915 +0.01(+1.50%)
May 03, 2024 0.3361 0.3361 0.3171 0.3325 1,035,755 +0.00(+0.76%)
May 02, 2024 0.2928 0.3335 0.2801 0.3300 3,585,660 +0.04(+12.94%)
May 01, 2024 0.2936 0.2954 0.2903 0.2922 655,102 -0.00(-1.08%)
Apr 30, 2024 0.2955 0.3039 0.2850 0.2954 1,161,213 +0.00(+0.00%)
Apr 29, 2024 0.2982 0.3254 0.2886 0.2954 2,865,192 +0.01(+4.01%)
Apr 26, 2024 0.2800 0.2869 0.2746 0.2840 1,198,440 +0.01(+1.83%)
Apr 25, 2024 0.3000 0.3100 0.2783 0.2789 1,484,287 -0.02(-6.69%)
Apr 24, 2024 0.3041 0.3041 0.2890 0.2989 1,243,865 -0.02(-5.68%)
Apr 23, 2024 0.2870 0.3169 0.2810 0.3169 1,853,590 +0.02(+6.52%)
Apr 22, 2024 0.3000 0.3040 0.2680 0.2975 3,850,584 -0.01(-2.14%)
Apr 19, 2024 0.3200 0.3835 0.2800 0.3040 56,974,976 +0.06(+25.57%)
Apr 18, 2024 0.2650 0.2650 0.2206 0.2421 2,592,283 -0.02(-7.70%)
Apr 17, 2024 0.2900 0.2996 0.2618 0.2623 1,822,719 -0.03(-9.11%)
Apr 16, 2024 0.2779 0.2987 0.2610 0.2886 1,358,402 +0.01(+3.85%)
Apr 15, 2024 0.3249 0.3318 0.2560 0.2779 2,162,296 -0.05(-15.71%)
Apr 12, 2024 0.3401 0.3483 0.3228 0.3297 1,910,298 -0.02(-5.45%)
Apr 11, 2024 0.3600 0.3648 0.3401 0.3487 2,000,304 -0.01(-3.33%)
Apr 10, 2024 0.3615 0.3700 0.3603 0.3607 802,454 -0.00(-0.22%)
Apr 09, 2024 0.3686 0.3723 0.3615 0.3615 1,028,407 -0.01(-3.57%)
Apr 08, 2024 0.3700 0.3900 0.3633 0.3749 2,256,704 +0.01(+3.91%)
Apr 05, 2024 0.3600 0.3659 0.3600 0.3608 908,674 -0.00(-0.47%)
Apr 04, 2024 0.3669 0.3720 0.3600 0.3625 1,139,127 -0.00(-0.17%)
Apr 03, 2024 0.3730 0.3745 0.3600 0.3631 1,425,374 -0.00(-1.28%)
Apr 02, 2024 0.3725 0.3733 0.3615 0.3678 1,131,798 -0.00(-0.59%)
Apr 01, 2024 0.3800 0.3836 0.3655 0.3700 1,170,633 -0.01(-1.88%)
Mar 28, 2024 0.3618 0.3900 0.3600 0.3771 2,341,407 +0.02(+4.20%)
Mar 27, 2024 0.3716 0.3750 0.3586 0.3619 1,631,729 -0.00(-0.85%)
Mar 26, 2024 0.3720 0.3800 0.3595 0.3650 1,677,888 -0.01(-2.41%)
Mar 25, 2024 0.3662 0.3790 0.3570 0.3740 2,374,854 +0.01(+3.60%)
Mar 22, 2024 0.3750 0.3789 0.3465 0.3610 3,220,787 -0.01(-1.61%)
Mar 21, 2024 0.3735 0.3802 0.3630 0.3669 3,039,189 -0.01(-3.40%)
Mar 20, 2024 0.3864 0.3958 0.3620 0.3798 5,917,321 +0.01(+3.23%)
Mar 19, 2024 0.4083 0.4083 0.3610 0.3679 4,975,979 -0.03(-7.52%)
Mar 18, 2024 0.4250 0.4250 0.3901 0.3978 5,844,534 -0.03(-7.49%)
Mar 15, 2024 0.4185 0.4550 0.4185 0.4300 2,533,644 +0.00(+0.00%)
Mar 14, 2024 0.4457 0.4578 0.4273 0.4300 4,624,210 -0.05(-10.04%)
Mar 13, 2024 0.4321 0.5460 0.4205 0.4780 24,487,442 +0.09(+22.56%)
Mar 12, 2024 0.4750 0.4850 0.3774 0.3900 11,034,288 -0.05(-12.18%)
Mar 11, 2024 0.4150 0.5000 0.4081 0.4441 19,913,922 +0.05(+13.12%)
Mar 08, 2024 0.4000 0.4310 0.3850 0.3926 5,845,791 +0.00(+0.15%)
Mar 07, 2024 0.4071 0.4095 0.3800 0.3920 2,469,472 -0.01(-2.00%)
Mar 06, 2024 0.4067 0.4215 0.3909 0.4000 2,650,856 -0.00(-0.05%)
Mar 05, 2024 0.4050 0.4150 0.3908 0.4002 2,463,417 -0.00(-0.77%)
Mar 04, 2024 0.4478 0.4490 0.4000 0.4033 3,984,645 -0.05(-11.92%)
Mar 01, 2024 0.4372 0.4579 0.4162 0.4579 2,987,906 +0.01(+2.67%)
Feb 29, 2024 0.4800 0.4802 0.4100 0.4460 7,502,351 -0.05(-9.72%)
Feb 28, 2024 0.4899 0.5489 0.4686 0.4940 14,784,366 +0.03(+6.42%)
Feb 27, 2024 0.7640 0.8187 0.4411 0.4642 116,699,600 +0.07(+19.06%)
Feb 26, 2024 0.3865 0.4000 0.3731 0.3899 1,953,034 +0.02(+4.34%)
Feb 23, 2024 0.4070 0.4600 0.3650 0.3737 4,724,652 -0.02(-5.99%)
Feb 22, 2024 0.4110 0.4162 0.3900 0.3975 1,641,418 -0.02(-5.36%)
Feb 21, 2024 0.4200 0.4350 0.4001 0.4200 1,765,881 -0.02(-5.49%)
Feb 20, 2024 0.4500 0.4500 0.4125 0.4444 1,884,821 -0.01(-1.24%)
Feb 16, 2024 0.4600 0.4735 0.4168 0.4500 2,565,765 -0.02(-3.68%)
Feb 15, 2024 0.4706 0.5650 0.4420 0.4672 5,612,984 -0.00(-0.76%)
Feb 14, 2024 0.4928 0.5100 0.4168 0.4708 5,996,074 -0.05(-9.11%)
Feb 13, 2024 0.4190 1.050 0.4063 0.5180 74,754,320 +0.11(+25.45%)
Feb 12, 2024 0.4000 0.4311 0.3850 0.4129 2,237,309 +0.01(+3.48%)
Feb 09, 2024 0.4241 0.4369 0.3740 0.3990 1,933,579 -0.00(-0.25%)
Feb 08, 2024 0.3910 0.4200 0.3628 0.4000 1,932,209 -0.01(-1.86%)
Feb 07, 2024 0.3564 0.5850 0.3552 0.4076 13,927,777 +0.05(+14.78%)
Feb 06, 2024 0.4061 0.4100 0.3526 0.3551 1,975,464 -0.06(-13.60%)
Feb 05, 2024 0.5000 0.5094 0.3750 0.4110 1,596,119 -0.07(-14.02%)
Feb 02, 2024 0.5100 0.5100 0.4702 0.4780 940,551 -0.04(-7.36%)
Feb 01, 2024 0.5113 0.5670 0.4900 0.5160 1,638,675 +0.02(+3.72%)
Jan 31, 2024 0.5535 0.5535 0.4800 0.4975 1,399,630 -0.06(-10.52%)
Jan 30, 2024 0.6350 0.6458 0.5400 0.5560 1,778,848 -0.09(-13.92%)
Jan 29, 2024 0.6383 0.6650 0.6200 0.6459 952,624 +0.01(+0.84%)
Jan 26, 2024 0.6529 0.6582 0.6233 0.6405 873,151 +0.01(+1.03%)
Jan 25, 2024 0.6480 0.6599 0.6130 0.6340 555,637 +0.01(+2.08%)
Jan 24, 2024 0.7011 0.8183 0.6211 0.6211 3,452,707 +0.00(+0.18%)
Jan 23, 2024 0.7034 0.7118 0.6200 0.6200 898,795 -0.08(-11.43%)
Jan 22, 2024 0.7700 0.7900 0.6950 0.7000 866,592 -0.06(-7.58%)
Jan 19, 2024 0.7855 0.8234 0.7501 0.7574 846,026 -0.04(-5.31%)
Jan 18, 2024 0.8900 1.100 0.7780 0.7999 2,443,094 -0.09(-10.50%)
Jan 17, 2024 1.280 1.299 0.8397 0.8937 2,826,750 +0.84(+1579.89%)
Jan 16, 2024 0.0590 0.0590 0.0510 0.0532 6,903,370 -0.02(-22.90%)
Jan 12, 2024 0.0707 0.0707 0.0650 0.0690 18,314,672 -0.00(-2.95%)
Jan 11, 2024 0.0815 0.0837 0.0701 0.0711 15,570,429 -0.00(-3.40%)
Jan 10, 2024 0.0716 0.0768 0.0691 0.0736 11,307,745 +0.00(+2.22%)
Jan 09, 2024 0.0840 0.0840 0.0650 0.0720 15,764,790 -0.01(-8.98%)
Jan 08, 2024 0.0869 0.0869 0.0788 0.0791 12,697,115 -0.00(-4.12%)
Jan 05, 2024 0.0852 0.0863 0.0825 0.0825 6,078,617 -0.00(-4.18%)
Jan 04, 2024 0.0913 0.0920 0.0850 0.0861 8,334,573 -0.00(-4.33%)
Jan 03, 2024 0.0929 0.0929 0.0880 0.0900 10,401,672 -0.01(-6.83%)
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.