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

Authid Inc (NQ: AUID )

7.950 -0.790 (-9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 8.680 9.000 7.800 7.950 23,884 -0.79(-9.04%)
May 08, 2024 8.660 9.160 8.660 8.740 35,356 -0.08(-0.91%)
May 07, 2024 8.710 9.260 8.470 8.820 18,945 +0.29(+3.40%)
May 06, 2024 8.860 9.090 8.500 8.530 31,087 -0.42(-4.69%)
May 03, 2024 8.130 9.040 7.970 8.950 70,077 +1.07(+13.58%)
May 02, 2024 7.750 7.900 7.510 7.880 30,756 +0.30(+3.96%)
May 01, 2024 7.780 7.900 7.444 7.580 23,787 -0.09(-1.17%)
Apr 30, 2024 8.080 8.170 7.300 7.670 24,372 -0.30(-3.76%)
Apr 29, 2024 7.890 8.240 7.720 7.970 27,046 +0.45(+5.98%)
Apr 26, 2024 8.260 8.260 7.280 7.520 33,163 -0.51(-6.29%)
Apr 25, 2024 7.340 8.200 7.340 8.025 18,630 +0.64(+8.59%)
Apr 24, 2024 7.140 7.600 7.000 7.390 20,023 +0.23(+3.21%)
Apr 23, 2024 7.050 7.300 6.740 7.160 145,080 -0.53(-6.89%)
Apr 22, 2024 7.810 8.250 7.400 7.690 52,033 -0.01(-0.13%)
Apr 19, 2024 7.650 7.746 7.350 7.700 20,568 -0.37(-4.58%)
Apr 18, 2024 8.030 8.070 7.440 8.070 18,556 +0.07(+0.88%)
Apr 17, 2024 8.010 8.010 8.000 8.000 1,450 +0.25(+3.23%)
Apr 16, 2024 7.780 7.800 7.480 7.750 16,498 -0.01(-0.13%)
Apr 15, 2024 8.000 8.070 7.500 7.760 52,032 +0.26(+3.47%)
Apr 12, 2024 7.550 8.450 7.340 7.500 34,391 +0.20(+2.74%)
Apr 11, 2024 7.940 8.000 7.180 7.300 9,600 -0.35(-4.58%)
Apr 10, 2024 7.610 7.810 7.610 7.650 2,252 -0.33(-4.14%)
Apr 09, 2024 7.980 7.980 7.980 7.980 440 -0.03(-0.31%)
Apr 08, 2024 8.330 8.330 8.005 8.005 2,332 -0.40(-4.82%)
Apr 05, 2024 8.130 8.500 7.610 8.410 23,944 +0.42(+5.26%)
Apr 04, 2024 8.158 8.158 7.890 7.990 6,344 +0.29(+3.77%)
Apr 03, 2024 7.650 7.900 7.650 7.700 1,451 -0.24(-3.02%)
Apr 02, 2024 8.000 8.011 7.610 7.940 14,695 -0.01(-0.13%)
Apr 01, 2024 7.630 8.170 7.620 7.950 52,677 +0.32(+4.19%)
Mar 28, 2024 7.520 8.454 7.520 7.630 27,579 -0.12(-1.55%)
Mar 27, 2024 7.640 7.750 6.905 7.750 16,343 +0.36(+4.87%)
Mar 26, 2024 7.425 7.480 7.044 7.390 39,408 +0.19(+2.60%)
Mar 25, 2024 6.990 7.202 6.990 7.202 9,842 +0.02(+0.31%)
Mar 22, 2024 7.510 7.510 6.830 7.180 47,337 +0.17(+2.43%)
Mar 21, 2024 8.750 8.750 6.405 7.010 178,889 -2.29(-24.62%)
Mar 20, 2024 8.850 9.609 8.850 9.300 42,276 +0.23(+2.54%)
Mar 19, 2024 9.130 9.729 9.050 9.070 14,986 +0.06(+0.67%)
Mar 18, 2024 8.250 9.490 8.250 9.010 35,372 +1.02(+12.77%)
Mar 15, 2024 8.890 9.156 7.990 7.990 52,431 -0.80(-9.10%)
Mar 14, 2024 8.560 9.351 8.260 8.790 29,372 +0.30(+3.53%)
Mar 13, 2024 8.410 8.490 7.840 8.490 23,239 +0.08(+0.95%)
Mar 12, 2024 8.600 9.470 8.410 8.410 14,556 -0.29(-3.33%)
Mar 11, 2024 9.280 9.300 7.750 8.700 51,685 -0.77(-8.13%)
Mar 08, 2024 10.23 10.35 9.210 9.470 17,262 -0.47(-4.73%)
Mar 07, 2024 10.15 10.18 9.580 9.940 9,229 -0.10(-1.00%)
Mar 06, 2024 9.880 10.04 9.500 10.04 11,012 +0.11(+1.11%)
Mar 05, 2024 9.880 9.995 9.730 9.930 4,786 -0.07(-0.70%)
Mar 04, 2024 9.580 10.16 9.580 10.00 6,922 +0.26(+2.67%)
Mar 01, 2024 9.550 10.11 9.550 9.740 4,680 +0.20(+2.10%)
Feb 29, 2024 9.690 9.910 9.540 9.540 9,127 +0.28(+3.02%)
Feb 28, 2024 10.11 10.86 9.100 9.260 21,731 -0.62(-6.28%)
Feb 27, 2024 10.51 10.61 9.720 9.880 22,399 -0.64(-6.08%)
Feb 26, 2024 10.81 11.39 10.49 10.52 6,978 -0.19(-1.77%)
Feb 23, 2024 10.35 10.71 10.22 10.71 5,387 +0.11(+1.04%)
Feb 22, 2024 10.60 10.82 10.11 10.60 5,034 +0.18(+1.73%)
Feb 21, 2024 10.39 10.47 10.06 10.42 9,996 -0.03(-0.28%)
Feb 20, 2024 10.40 11.59 10.29 10.45 14,989 +0.45(+4.49%)
Feb 16, 2024 10.91 12.28 9.300 10.00 42,538 -0.90(-8.26%)
Feb 15, 2024 12.29 13.05 10.52 10.90 32,752 -0.80(-6.84%)
Feb 14, 2024 12.05 13.63 11.56 11.70 41,145 -0.25(-2.09%)
Feb 13, 2024 11.70 12.07 11.57 11.95 44,405 +0.05(+0.42%)
Feb 12, 2024 10.19 13.24 9.950 11.90 120,883 +1.70(+16.67%)
Feb 09, 2024 9.760 10.20 9.760 10.20 16,955 +0.35(+3.55%)
Feb 08, 2024 10.01 10.20 9.730 9.850 22,876 -0.16(-1.60%)
Feb 07, 2024 9.938 10.01 9.536 10.01 5,952 +0.09(+0.91%)
Feb 06, 2024 10.10 10.14 9.572 9.920 12,380 -0.01(-0.10%)
Feb 05, 2024 9.700 10.00 9.400 9.930 13,921 +0.33(+3.44%)
Feb 02, 2024 9.490 9.600 9.360 9.600 12,604 +0.25(+2.67%)
Feb 01, 2024 8.980 9.500 8.980 9.350 2,735 +0.14(+1.52%)
Jan 31, 2024 9.200 9.550 9.200 9.210 8,522 +0.13(+1.43%)
Jan 30, 2024 9.250 9.431 9.080 9.080 15,530 -0.38(-4.02%)
Jan 29, 2024 9.330 9.760 9.200 9.460 8,128 +0.01(+0.11%)
Jan 26, 2024 9.440 9.590 9.300 9.450 9,166 +0.25(+2.72%)
Jan 25, 2024 9.060 9.480 9.000 9.200 31,936 +0.40(+4.55%)
Jan 24, 2024 9.235 9.275 8.774 8.800 19,048 -0.36(-3.93%)
Jan 23, 2024 9.270 10.00 9.160 9.160 1,561 +0.11(+1.22%)
Jan 22, 2024 8.650 9.430 8.250 9.050 14,480 +0.64(+7.61%)
Jan 19, 2024 8.910 8.950 8.410 8.410 6,038 -0.68(-7.48%)
Jan 18, 2024 9.800 9.800 9.090 9.090 37,686 -0.69(-7.06%)
Jan 17, 2024 9.570 9.800 9.450 9.780 9,954 +0.18(+1.87%)
Jan 16, 2024 9.480 9.620 9.280 9.600 6,070 +0.01(+0.10%)
Jan 12, 2024 9.780 9.780 9.140 9.590 12,941 -0.11(-1.13%)
Jan 11, 2024 9.730 10.11 9.425 9.700 4,970 +0.14(+1.46%)
Jan 10, 2024 9.107 9.820 9.107 9.560 7,188 -0.05(-0.52%)
Jan 09, 2024 9.320 9.730 9.190 9.610 10,016 +0.29(+3.11%)
Jan 08, 2024 9.770 10.18 9.300 9.320 6,238 -0.38(-3.92%)
Jan 05, 2024 10.05 10.05 9.480 9.700 18,479 -0.46(-4.53%)
Jan 04, 2024 9.750 10.16 9.135 10.16 18,292 +0.26(+2.63%)
Jan 03, 2024 9.350 9.900 9.350 9.900 6,053 +0.36(+3.77%)
Jan 02, 2024 9.320 9.936 9.000 9.540 5,075 +0.08(+0.85%)
Dec 29, 2023 8.730 9.650 8.570 9.460 26,290 +0.67(+7.62%)
Dec 28, 2023 8.540 9.250 7.870 8.790 48,770 +0.30(+3.53%)
Dec 27, 2023 9.360 9.495 8.100 8.490 49,210 -1.10(-11.47%)
Dec 26, 2023 9.980 10.66 9.530 9.590 64,361 -0.35(-3.52%)
Dec 22, 2023 9.060 9.990 9.060 9.940 24,588 +0.69(+7.46%)
Dec 21, 2023 9.400 9.500 9.133 9.250 20,452 +0.01(+0.11%)
Dec 20, 2023 8.950 9.350 8.840 9.240 32,734 +0.46(+5.24%)
Dec 19, 2023 9.030 9.410 8.780 8.780 17,709 -0.31(-3.41%)
Dec 18, 2023 9.040 9.390 8.970 9.090 16,036 +0.10(+1.11%)
Dec 15, 2023 9.300 9.300 8.990 8.990 9,923 -0.26(-2.81%)
Dec 14, 2023 9.350 9.440 9.005 9.250 12,309 +0.14(+1.54%)
Dec 13, 2023 9.424 9.450 8.573 9.110 19,238 -0.14(-1.51%)
Dec 12, 2023 8.840 9.510 8.810 9.250 16,678 +0.63(+7.31%)
Dec 11, 2023 8.280 8.976 7.460 8.620 14,443 +0.27(+3.23%)
Dec 08, 2023 8.220 8.870 7.850 8.350 16,053 +0.04(+0.48%)
Dec 07, 2023 8.682 8.682 8.110 8.310 3,968 +0.21(+2.59%)
Dec 06, 2023 8.750 8.750 7.930 8.100 14,422 -0.95(-10.50%)
Dec 05, 2023 9.122 9.395 8.539 9.050 15,413 -0.72(-7.37%)
Dec 04, 2023 9.970 9.980 9.370 9.770 13,370 -0.08(-0.81%)
Dec 01, 2023 9.630 9.890 8.110 9.850 31,698 +0.37(+3.90%)
Nov 30, 2023 10.00 10.00 9.425 9.480 27,375 +0.00(+0.00%)
Nov 29, 2023 9.200 9.540 9.180 9.480 17,289 +0.26(+2.82%)
Nov 28, 2023 8.750 9.270 8.750 9.220 21,827 +0.24(+2.67%)
Nov 27, 2023 8.250 9.015 8.100 8.980 29,476 +0.42(+4.91%)
Nov 24, 2023 8.060 8.560 7.950 8.560 20,341 +0.58(+7.27%)
Nov 22, 2023 6.820 8.000 6.710 7.980 19,350 +0.86(+12.08%)
Nov 21, 2023 6.680 7.280 6.654 7.120 4,183 +0.34(+5.05%)
Nov 20, 2023 6.000 7.400 6.000 6.778 53,367 +0.59(+9.50%)
Nov 17, 2023 6.100 6.658 6.010 6.190 7,736 -0.28(-4.33%)
Nov 15, 2023 6.470 40 +0.39(+6.41%)
Nov 14, 2023 6.190 6.490 6.080 6.080 6,687 +0.07(+1.16%)
Nov 13, 2023 6.000 6.500 5.760 6.010 6,447 -0.24(-3.84%)
Nov 10, 2023 6.180 6.423 6.021 6.250 4,144 +0.25(+4.17%)
Nov 09, 2023 6.630 6.630 5.870 6.000 22,173 -0.75(-11.11%)
Nov 08, 2023 6.550 7.090 6.550 6.750 18,872 +0.05(+0.75%)
Nov 07, 2023 6.090 6.700 6.090 6.700 3,257 -0.07(-1.03%)
Nov 06, 2023 6.520 6.770 6.340 6.770 9,616 +0.22(+3.36%)
Nov 03, 2023 6.290 6.550 6.124 6.550 9,768 +0.27(+4.30%)
Nov 02, 2023 5.836 6.330 5.665 6.280 14,029 +0.51(+8.75%)
Nov 01, 2023 5.910 5.950 5.610 5.775 14,390 -0.23(-3.75%)
Oct 31, 2023 6.150 6.150 5.860 6.000 2,433 -0.13(-2.12%)
Oct 30, 2023 6.000 6.247 6.000 6.130 14,072 +0.13(+2.17%)
Oct 27, 2023 5.910 6.040 5.820 6.000 10,264 +0.06(+0.98%)
Oct 26, 2023 6.200 6.295 5.650 5.941 28,637 -0.57(-8.77%)
Oct 25, 2023 6.820 7.230 6.513 6.513 9,033 -0.73(-10.11%)
Oct 24, 2023 7.281 7.400 6.820 7.245 2,416 -0.08(-1.02%)
Oct 23, 2023 7.520 7.530 7.160 7.320 16,187 -0.18(-2.40%)
Oct 20, 2023 7.600 7.600 7.500 7.500 17,273 -0.15(-1.96%)
Oct 19, 2023 7.650 7.650 7.650 7.650 856 -0.00(-0.00%)
Oct 18, 2023 7.806 7.880 7.650 7.650 2,573 -0.03(-0.39%)
Oct 17, 2023 7.800 8.003 7.680 7.680 12,658 -0.03(-0.39%)
Oct 16, 2023 7.880 7.890 7.700 7.710 5,130 -0.19(-2.41%)
Oct 13, 2023 7.550 8.000 7.550 7.900 5,829 -0.03(-0.44%)
Oct 12, 2023 7.950 7.973 7.680 7.935 5,099 -0.07(-0.82%)
Oct 11, 2023 8.000 8.190 7.901 8.000 8,894 -0.11(-1.36%)
Oct 10, 2023 8.000 8.140 7.754 8.110 7,469 -0.02(-0.24%)
Oct 09, 2023 8.150 8.150 7.901 8.129 6,636 -0.09(-1.10%)
Oct 06, 2023 8.000 8.242 8.000 8.220 14,595 +0.37(+4.71%)
Oct 05, 2023 8.020 8.020 7.840 7.850 3,615 -0.08(-1.01%)
Oct 04, 2023 7.990 8.200 7.810 7.930 5,850 +0.12(+1.54%)
Oct 03, 2023 7.610 7.830 7.610 7.810 2,490 -0.29(-3.58%)
Oct 02, 2023 7.600 8.100 7.600 8.100 6,413 +0.35(+4.52%)
Sep 29, 2023 8.227 8.230 7.750 7.750 7,574 +0.05(+0.65%)
Sep 28, 2023 7.800 8.080 7.550 7.700 13,809 +0.08(+1.05%)
Sep 27, 2023 7.610 8.056 7.610 7.620 4,206 -0.19(-2.43%)
Sep 26, 2023 8.130 8.520 7.810 7.810 51,776 -0.66(-7.79%)
Sep 25, 2023 8.580 8.770 8.470 8.470 6,455 -0.33(-3.75%)
Sep 22, 2023 9.120 9.250 8.470 8.800 23,613 -0.19(-2.11%)
Sep 21, 2023 8.750 9.380 8.518 8.990 9,600 +0.07(+0.78%)
Sep 20, 2023 8.790 9.160 8.720 8.920 9,406 +0.38(+4.45%)
Sep 19, 2023 8.490 8.950 8.490 8.540 5,023 +0.16(+1.97%)
Sep 18, 2023 8.750 9.400 8.043 8.375 21,558 -0.14(-1.70%)
Sep 15, 2023 8.500 8.790 8.020 8.520 114,281 +0.02(+0.24%)
Sep 14, 2023 8.700 9.150 8.500 8.500 7,853 -0.06(-0.70%)
Sep 13, 2023 8.810 9.130 8.560 8.560 12,608 -0.02(-0.23%)
Sep 12, 2023 9.080 9.595 8.580 8.580 15,201 -0.76(-8.14%)
Sep 11, 2023 8.890 9.600 8.890 9.340 16,439 +0.32(+3.55%)
Sep 08, 2023 9.080 9.440 8.850 9.020 7,084 -0.10(-1.10%)
Sep 07, 2023 9.000 9.500 8.840 9.120 11,233 +0.09(+1.00%)
Sep 06, 2023 9.020 9.030 9.020 9.030 2,593 +0.32(+3.66%)
Sep 05, 2023 9.530 9.770 8.711 8.711 11,938 -0.27(-3.00%)
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.