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 )

7.160 -0.530 (-6.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 30, 2023 6.240 7.360 6.161 7.120 45,444 +1.13(+18.95%)
Jun 29, 2023 5.770 6.239 5.680 5.986 3,587 +0.51(+9.23%)
Jun 28, 2023 5.760 6.000 5.480 5.480 7,193 -0.05(-0.91%)
Jun 27, 2023 5.520 5.680 5.200 5.530 6,826 +0.22(+4.14%)
Jun 26, 2023 5.760 5.760 5.040 5.310 15,737 -0.29(-5.17%)
Jun 23, 2023 5.600 5.920 5.440 5.600 30,164 +0.15(+2.79%)
Jun 22, 2023 5.760 5.760 5.448 5.448 4,216 -0.27(-4.76%)
Jun 21, 2023 5.600 5.920 5.440 5.720 6,622 +0.16(+2.82%)
Jun 20, 2023 5.680 5.680 5.280 5.563 7,489 -0.04(-0.66%)
Jun 16, 2023 5.760 6.000 5.600 5.600 3,667 -0.16(-2.78%)
Jun 15, 2023 5.280 6.000 5.280 5.760 2,999 +0.48(+9.09%)
Jun 14, 2023 5.960 5.960 5.160 5.280 6,398 -0.48(-8.33%)
Jun 13, 2023 6.079 6.079 5.600 5.760 3,354 -0.32(-5.25%)
Jun 12, 2023 5.920 6.172 4.968 6.079 10,187 +0.32(+5.54%)
Jun 09, 2023 6.001 6.160 5.720 5.760 5,704 -0.29(-4.76%)
Jun 08, 2023 5.840 6.080 5.680 6.048 7,900 +0.13(+2.16%)
Jun 07, 2023 6.000 6.000 5.603 5.920 2,697 +0.16(+2.78%)
Jun 06, 2023 5.600 6.000 5.610 5.760 3,165 +0.16(+2.86%)
Jun 05, 2023 5.760 6.000 5.520 5.600 3,725 -0.16(-2.78%)
Jun 02, 2023 5.450 5.964 5.450 5.760 5,816 +0.28(+5.16%)
Jun 01, 2023 5.399 6.000 4.990 5.478 12,304 +0.04(+0.69%)
May 31, 2023 6.320 6.560 4.961 5.440 36,280 -0.88(-13.92%)
May 30, 2023 5.280 6.320 5.280 6.320 20,126 +1.04(+19.59%)
May 26, 2023 4.680 5.674 4.479 5.285 10,528 +0.48(+10.08%)
May 25, 2023 5.206 5.206 4.370 4.801 8,732 -0.40(-7.78%)
May 24, 2023 5.678 5.678 5.120 5.206 16,520 -0.15(-2.88%)
May 23, 2023 4.080 6.155 3.530 5.360 52,061 +1.32(+32.67%)
May 22, 2023 3.748 4.080 3.748 4.040 13,059 -0.04(-0.98%)
May 19, 2023 3.208 4.080 3.208 4.080 13,687 +0.64(+18.60%)
May 18, 2023 3.597 3.690 3.280 3.440 6,257 +0.16(+4.88%)
May 17, 2023 3.280 3.440 3.280 3.280 939 -0.09(-2.75%)
May 16, 2023 3.480 3.640 3.209 3.373 3,949 +0.25(+8.02%)
May 15, 2023 2.880 3.520 2.801 3.122 4,260 +0.32(+11.51%)
May 12, 2023 3.040 3.040 2.800 2.800 453 -0.12(-4.16%)
May 11, 2023 3.066 3.199 2.921 2.922 655 +0.00(+0.05%)
May 10, 2023 3.200 3.200 2.920 2.920 1,676 -0.28(-8.75%)
May 09, 2023 3.199 3.200 3.121 3.200 344 +0.10(+3.20%)
May 08, 2023 2.880 3.147 2.875 3.101 1,524 +0.23(+7.88%)
May 05, 2023 3.193 3.360 2.874 2.874 184 -0.17(-5.45%)
May 04, 2023 2.861 3.040 2.861 3.040 1,074 +0.18(+6.29%)
May 03, 2023 3.198 3.198 2.846 2.860 599 -0.07(-2.38%)
May 02, 2023 2.912 3.056 2.611 2.930 4,441 +0.13(+4.63%)
May 01, 2023 2.938 2.938 2.639 2.800 3,001 +0.00(+0.03%)
Apr 28, 2023 2.921 2.960 2.448 2.799 3,131 -0.32(-10.28%)
Apr 27, 2023 3.478 3.557 3.043 3.120 2,575 -0.24(-7.12%)
Apr 26, 2023 2.960 3.359 2.920 3.359 1,608 +0.36(+11.91%)
Apr 25, 2023 3.360 3.360 2.921 3.002 3,253 +0.04(+1.41%)
Apr 24, 2023 3.600 3.600 2.960 2.960 4,238 -0.60(-16.87%)
Apr 21, 2023 3.910 3.910 3.560 3.561 2,074 -0.28(-7.27%)
Apr 20, 2023 3.280 4.080 3.242 3.840 19,986 +0.48(+14.29%)
Apr 19, 2023 3.120 3.481 3.120 3.360 1,137 +0.08(+2.31%)
Apr 18, 2023 3.120 3.676 3.120 3.284 3,221 +0.04(+1.31%)
Apr 17, 2023 3.358 3.358 3.042 3.242 3,254 -0.02(-0.76%)
Apr 14, 2023 3.021 3.266 3.021 3.266 184 -0.01(-0.20%)
Apr 13, 2023 3.193 3.273 3.192 3.273 141 +0.31(+10.51%)
Apr 12, 2023 3.058 3.276 2.920 2.962 2,564 -0.19(-5.97%)
Apr 11, 2023 2.822 3.150 2.822 3.150 899 -0.03(-0.88%)
Apr 10, 2023 3.360 3.360 2.938 3.178 1,617 +0.22(+7.35%)
Apr 06, 2023 2.751 3.151 2.751 2.960 1,205 -0.04(-1.36%)
Apr 05, 2023 3.586 3.586 2.800 3.001 3,506 -0.59(-16.33%)
Apr 04, 2023 3.595 3.793 3.586 3.586 400 -0.01(-0.24%)
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.