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 (%)
Sep 30, 2022 0.9440 0.9499 0.9400 0.9499 4,536 -0.00(-0.01%)
Sep 29, 2022 0.9440 0.9761 0.9440 0.9500 47,860 +0.01(+0.55%)
Sep 28, 2022 0.9500 0.9600 0.9301 0.9448 39,334 -0.01(-0.55%)
Sep 27, 2022 0.9777 0.9875 0.9500 0.9500 37,971 -0.04(-4.04%)
Sep 26, 2022 1.050 1.050 0.9900 0.9900 47,771 -0.06(-5.71%)
Sep 23, 2022 1.060 1.090 1.020 1.050 77,573 -0.01(-1.41%)
Sep 22, 2022 1.110 1.110 1.060 1.065 40,420 -0.06(-5.75%)
Sep 21, 2022 1.240 1.240 1.110 1.130 63,622 -0.02(-1.74%)
Sep 20, 2022 1.270 1.270 1.140 1.150 90,572 -0.18(-13.53%)
Sep 19, 2022 1.090 1.580 1.060 1.330 2,400,891 +0.22(+19.82%)
Sep 16, 2022 1.110 1.120 1.070 1.110 25,300 +0.00(+0.00%)
Sep 15, 2022 1.110 1.150 1.110 1.110 23,326 +0.00(+0.00%)
Sep 14, 2022 1.150 1.160 1.110 1.110 11,180 -0.04(-3.48%)
Sep 13, 2022 1.170 1.170 1.140 1.150 4,005 +0.00(+0.00%)
Sep 12, 2022 1.160 1.160 1.110 1.150 26,873 +0.01(+0.88%)
Sep 09, 2022 1.080 1.150 1.080 1.140 29,549 +0.04(+3.64%)
Sep 08, 2022 1.090 1.110 1.080 1.100 23,386 +0.00(+0.00%)
Sep 07, 2022 1.140 1.145 1.080 1.100 214,035 -0.03(-2.65%)
Sep 06, 2022 1.140 1.175 1.130 1.130 36,075 -0.01(-0.44%)
Sep 02, 2022 1.120 1.140 1.110 1.135 6,042 -0.00(-0.44%)
Sep 01, 2022 1.130 1.140 1.110 1.140 6,787 +0.02(+1.79%)
Aug 31, 2022 1.120 1.135 1.110 1.120 45,061 -0.01(-0.88%)
Aug 30, 2022 1.130 1.150 1.120 1.130 23,547 +0.00(+0.00%)
Aug 29, 2022 1.130 1.140 1.110 1.130 12,825 +0.01(+0.89%)
Aug 26, 2022 1.210 1.210 1.110 1.120 43,339 -0.04(-3.45%)
Aug 25, 2022 1.150 1.170 1.130 1.160 28,929 -0.01(-0.85%)
Aug 24, 2022 1.160 1.170 1.130 1.170 9,331 +0.04(+3.54%)
Aug 23, 2022 1.140 1.210 1.110 1.130 64,922 -0.01(-0.88%)
Aug 22, 2022 1.110 1.150 1.110 1.140 57,310 -0.02(-1.72%)
Aug 19, 2022 1.190 1.190 1.130 1.160 27,452 -0.05(-4.13%)
Aug 18, 2022 1.290 1.320 1.180 1.210 50,696 +0.03(+2.54%)
Aug 17, 2022 1.190 1.260 1.110 1.180 1,709,602 -0.01(-0.84%)
Aug 16, 2022 1.240 1.250 1.180 1.190 61,065 -0.05(-4.03%)
Aug 15, 2022 1.200 1.250 1.165 1.240 69,863 +0.02(+1.64%)
Aug 12, 2022 1.240 1.270 1.200 1.220 59,795 -0.03(-2.40%)
Aug 11, 2022 1.300 1.320 1.230 1.250 37,638 -0.06(-4.58%)
Aug 10, 2022 1.380 1.380 1.290 1.310 56,212 -0.01(-1.13%)
Aug 09, 2022 1.320 1.340 1.270 1.325 103,047 -0.03(-1.85%)
Aug 08, 2022 1.700 1.700 1.310 1.350 394,925 -0.36(-21.05%)
Aug 05, 2022 1.190 2.160 1.161 1.710 2,552,377 +0.52(+43.70%)
Aug 04, 2022 1.130 1.200 1.120 1.190 121,721 +0.05(+4.39%)
Aug 03, 2022 1.120 1.190 1.120 1.140 278,923 -0.02(-1.72%)
Aug 02, 2022 1.110 1.190 1.110 1.160 33,718 +0.02(+1.75%)
Aug 01, 2022 1.160 1.170 1.112 1.140 9,203 -0.01(-0.87%)
Jul 29, 2022 1.140 1.170 1.110 1.150 81,643 +0.00(+0.00%)
Jul 28, 2022 1.190 1.190 1.120 1.150 14,938 +0.00(+0.00%)
Jul 27, 2022 1.140 1.170 1.110 1.150 55,105 +0.01(+0.88%)
Jul 26, 2022 1.100 1.190 1.060 1.140 219,232 +0.07(+6.54%)
Jul 25, 2022 1.090 1.104 1.060 1.070 12,918 -0.02(-1.83%)
Jul 22, 2022 1.150 1.150 1.080 1.090 16,640 -0.06(-5.22%)
Jul 21, 2022 1.180 1.200 1.130 1.150 21,811 -0.02(-1.71%)
Jul 20, 2022 1.150 1.171 1.130 1.170 32,731 +0.04(+3.54%)
Jul 19, 2022 1.150 1.170 1.120 1.130 101,043 +0.00(+0.00%)
Jul 18, 2022 1.150 1.200 1.120 1.130 29,827 +0.00(+0.00%)
Jul 15, 2022 1.130 1.150 1.120 1.130 23,336 +0.00(+0.00%)
Jul 14, 2022 1.130 1.163 1.120 1.130 15,456 -0.02(-1.31%)
Jul 13, 2022 1.160 1.200 1.120 1.145 23,795 -0.03(-2.97%)
Jul 12, 2022 1.200 1.200 1.130 1.180 33,060 +0.06(+5.36%)
Jul 11, 2022 1.130 1.170 1.120 1.120 12,058 -0.03(-2.61%)
Jul 08, 2022 1.200 1.200 1.112 1.150 13,259 +0.01(+0.88%)
Jul 07, 2022 1.110 1.170 1.100 1.140 18,294 +0.04(+3.64%)
Jul 06, 2022 1.138 1.176 1.100 1.100 16,223 -0.05(-4.35%)
Jul 05, 2022 1.180 1.200 1.130 1.150 10,192 -0.01(-0.86%)
Jul 01, 2022 1.190 1.200 1.150 1.160 59,017 -0.04(-3.33%)
Jun 30, 2022 1.200 1.200 1.170 1.200 14,337 +0.00(+0.00%)
Jun 29, 2022 1.210 1.210 1.180 1.200 15,942 +0.02(+1.69%)
Jun 28, 2022 1.180 1.210 1.180 1.180 114,379 +0.00(+0.00%)
Jun 27, 2022 1.210 1.250 1.180 1.180 50,190 -0.02(-1.67%)
Jun 24, 2022 1.200 1.440 1.190 1.200 84,429 +0.01(+0.84%)
Jun 23, 2022 1.215 1.270 1.190 1.190 65,382 -0.03(-2.46%)
Jun 22, 2022 1.240 1.283 1.200 1.220 66,104 -0.03(-2.40%)
Jun 21, 2022 1.260 1.320 1.220 1.250 108,011 +0.04(+3.31%)
Jun 17, 2022 1.240 1.253 1.210 1.210 31,294 -0.03(-2.42%)
Jun 16, 2022 1.290 1.340 1.240 1.240 130,943 -0.04(-3.13%)
Jun 15, 2022 1.240 1.350 1.226 1.280 38,511 +0.02(+1.59%)
Jun 14, 2022 1.230 1.290 1.230 1.260 14,742 +0.01(+0.80%)
Jun 13, 2022 1.310 1.340 1.230 1.250 64,057 -0.10(-7.75%)
Jun 10, 2022 1.370 1.384 1.341 1.355 6,843 -0.05(-3.90%)
Jun 09, 2022 1.480 1.500 1.380 1.410 17,501 -0.06(-4.08%)
Jun 08, 2022 1.390 1.470 1.381 1.470 11,103 +0.06(+4.26%)
Jun 07, 2022 1.460 1.460 1.340 1.410 66,685 +0.04(+2.92%)
Jun 06, 2022 1.441 1.441 1.330 1.370 22,627 -0.05(-3.52%)
Jun 03, 2022 1.440 1.490 1.420 1.420 10,567 -0.01(-0.70%)
Jun 02, 2022 1.390 1.450 1.338 1.430 22,940 +0.05(+3.62%)
Jun 01, 2022 1.500 1.500 1.380 1.380 18,335 -0.03(-2.13%)
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%)
Mar 01, 2022 2.510 2.730 2.360 2.700 110,609 +0.20(+8.00%)
Feb 28, 2022 2.570 2.600 2.500 2.500 22,995 -0.11(-4.21%)
Feb 25, 2022 2.600 2.709 2.560 2.610 16,174 -0.04(-1.51%)
Feb 24, 2022 2.500 2.650 2.500 2.650 37,711 -0.07(-2.57%)
Feb 23, 2022 2.610 2.790 2.503 2.720 98,044 +0.11(+4.21%)
Feb 22, 2022 2.720 2.820 2.610 2.610 57,004 -0.18(-6.45%)
Feb 18, 2022 2.790 0 -0.06(-2.11%)
Feb 17, 2022 2.900 2.940 2.770 2.850 21,318 -0.04(-1.38%)
Feb 16, 2022 2.720 2.960 2.720 2.890 33,557 +0.14(+5.09%)
Feb 15, 2022 2.700 2.820 2.700 2.750 23,103 +0.05(+1.85%)
Feb 14, 2022 2.720 2.929 2.700 2.700 28,886 -0.06(-2.17%)
Feb 11, 2022 2.870 2.950 2.750 2.760 38,087 -0.15(-5.15%)
Feb 10, 2022 2.960 3.000 2.870 2.910 14,904 -0.05(-1.69%)
Feb 09, 2022 2.890 3.000 2.860 2.960 45,551 +0.07(+2.42%)
Feb 08, 2022 2.860 2.914 2.860 2.890 28,613 +0.03(+1.05%)
Feb 07, 2022 2.810 2.930 2.810 2.860 38,967 +0.00(+0.00%)
Feb 04, 2022 2.930 2.970 2.810 2.860 42,895 -0.03(-1.04%)
Feb 03, 2022 2.950 2.800 2.890 28,228 -0.02(-0.69%)
Feb 02, 2022 2.990 3.040 2.900 2.910 31,105 -0.03(-1.02%)
Feb 01, 2022 3.000 3.030 2.940 2.940 36,570 +0.00(+0.00%)
Jan 31, 2022 2.890 2.940 47,106 +0.07(+2.44%)
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.