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

(CSE: ACOG )

0.7600 +0.0400 (+5.56%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 18, 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 (%)
Jul 17, 2024 0.7400 0.8000 0.7100 0.7200 116,000 +0.01(+1.41%)
Jul 16, 2024 0.7200 0.7500 0.6700 0.7100 84,804 -0.01(-1.39%)
Jul 15, 2024 0.6600 0.7200 0.6600 0.7200 20,250 -0.04(-5.26%)
Jul 12, 2024 0.7300 0.7600 0.7300 0.7600 2,500 -0.03(-3.80%)
Jul 10, 2024 0.7900 0.7900 175 +0.02(+2.60%)
Jul 09, 2024 0.7300 0.7800 0.7300 0.7700 20,350 +0.07(+10.00%)
Jul 08, 2024 0.7800 0.7800 0.7000 0.7000 27,600 -0.05(-6.67%)
Jul 05, 2024 0.7500 0.7500 0.7500 0.7500 22,500 +0.00(+0.00%)
Jul 04, 2024 0.7500 0.7500 0.7500 0.7500 1,015 +0.00(+0.00%)
Jul 03, 2024 0.7200 0.7500 0.7200 0.7500 23,850 +0.03(+4.17%)
Jul 02, 2024 0.7000 0.7200 0.7000 0.7200 22,300 +0.02(+2.86%)
Jun 28, 2024 0.7000 0 +0.04(+6.06%)
Jun 27, 2024 0.6900 0.6900 0.6600 0.6600 17,202 -0.03(-4.35%)
Jun 25, 2024 0.6900 0.6900 100 -0.06(-8.00%)
Jun 24, 2024 0.7800 0.7800 0.7500 0.7500 10,000 -0.01(-1.32%)
Jun 21, 2024 0.7600 0.7800 0.7600 0.7600 12,500 -0.02(-2.56%)
Jun 20, 2024 0.7400 0.8200 0.7200 0.7800 190,954 +0.01(+1.30%)
Jun 19, 2024 0.7700 0.7700 0.7700 0.7700 500 +0.04(+5.48%)
Jun 18, 2024 0.7600 0.7600 0.7300 0.7300 5,693 -0.07(-8.75%)
Jun 17, 2024 0.8000 0.8000 0.7500 0.8000 26,950 +0.00(+0.00%)
Jun 13, 2024 0.8000 0.8000 0 +0.00(+0.00%)
Jun 12, 2024 0.7950 0.8000 0.7950 0.8000 8,500 +0.02(+2.56%)
Jun 10, 2024 0.7800 0.7800 200 -0.02(-2.50%)
Jun 07, 2024 0.8300 0.8300 0.8000 0.8000 6,000 -0.05(-5.88%)
Jun 05, 2024 0.8500 0.8500 0 +0.00(+0.00%)
Jun 04, 2024 0.8500 0.8500 0.8500 0.8500 7,250 +0.05(+6.25%)
Jun 03, 2024 0.8500 0.8500 0.7700 0.8000 118,700 -0.02(-2.44%)
May 31, 2024 0.7600 0.8200 0.7450 0.8200 28,544 +0.06(+7.89%)
May 30, 2024 0.7200 0.7600 0.7200 0.7600 10,000 +0.04(+4.83%)
May 29, 2024 0.7100 0.7250 0.7100 0.7250 8,500 -0.02(-2.03%)
May 28, 2024 0.7400 0.7400 0.7400 0.7400 3,384 +0.00(+0.00%)
May 24, 2024 0.7400 0 +0.02(+2.78%)
May 23, 2024 0.7100 0.7200 0.7000 0.7200 28,500 +0.03(+4.35%)
May 22, 2024 0.6900 0.6900 0.6900 0.6900 805 -0.01(-1.43%)
May 21, 2024 0.7200 0.7200 0.7000 0.7000 10,500 -0.02(-2.78%)
May 17, 2024 0.7200 0 +0.00(+0.00%)
May 15, 2024 0.7200 0.7200 100 +0.02(+2.86%)
May 14, 2024 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
May 13, 2024 0.7000 0.7000 0.5500 0.7000 54,100 +0.02(+2.94%)
May 10, 2024 0.6800 0.6900 0.6700 0.6800 89,000 -0.01(-1.45%)
May 09, 2024 0.6900 0.6900 0.6900 0.6900 8,000 +0.01(+1.47%)
May 08, 2024 0.6800 0.6800 0.6800 0.6800 8,500 +0.00(+0.00%)
May 07, 2024 0.6800 0.6800 0.6800 0.6800 168,000 -0.02(-2.86%)
May 06, 2024 0.6800 0.7000 0.6800 0.7000 86,500 +0.02(+2.94%)
May 03, 2024 0.6800 0.7000 0.6800 0.6800 105,800 +0.00(+0.00%)
May 02, 2024 0.6700 0.7000 0.6700 0.6800 104,500 +0.01(+1.49%)
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.