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 )

8.820 +0.290 (+3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2022 24.16 24.28 23.28 23.92 6,115 -0.08(-0.33%)
May 27, 2022 23.12 24.31 22.88 24.00 5,247 +1.04(+4.53%)
May 26, 2022 23.60 24.16 22.80 22.96 6,154 -0.96(-4.01%)
May 25, 2022 23.52 24.48 22.88 23.92 8,733 +0.40(+1.70%)
May 24, 2022 23.84 23.84 22.88 23.52 1,992 +0.00(+0.00%)
May 23, 2022 24.80 25.20 21.92 23.52 6,413 -0.16(-0.68%)
May 20, 2022 24.32 25.60 23.60 23.68 9,735 -0.64(-2.63%)
May 19, 2022 23.20 24.32 22.68 24.32 1,379 +0.80(+3.40%)
May 18, 2022 23.20 24.32 23.20 23.52 4,326 -0.48(-2.00%)
May 17, 2022 24.64 26.64 22.80 24.00 21,678 +0.64(+2.74%)
May 16, 2022 24.96 25.60 23.04 23.36 12,113 -0.72(-2.99%)
May 13, 2022 23.20 26.24 22.80 24.08 5,769 +0.08(+0.33%)
May 12, 2022 26.32 26.96 22.88 24.00 2,145 -1.76(-6.83%)
May 11, 2022 26.56 27.52 24.88 25.76 9,749 -1.12(-4.17%)
May 10, 2022 26.72 27.60 25.28 26.88 6,687 +0.08(+0.30%)
May 09, 2022 26.80 28.00 25.12 26.80 9,877 +0.08(+0.30%)
May 06, 2022 26.72 27.60 25.44 26.72 6,429 -0.08(-0.30%)
May 05, 2022 28.00 28.00 25.60 26.80 4,032 -1.04(-3.74%)
May 04, 2022 26.64 28.00 25.72 27.84 7,033 +1.20(+4.50%)
May 03, 2022 26.24 27.04 25.20 26.64 9,766 +0.80(+3.10%)
May 02, 2022 24.64 27.36 24.64 25.84 8,326 +0.72(+2.87%)
Apr 29, 2022 26.08 26.80 24.32 25.12 12,645 -2.08(-7.65%)
Apr 28, 2022 26.08 27.84 25.04 27.20 7,906 +1.12(+4.29%)
Apr 27, 2022 26.00 26.40 24.32 26.08 6,287 +1.20(+4.82%)
Apr 26, 2022 27.76 27.76 24.88 24.88 10,401 -1.72(-6.47%)
Apr 25, 2022 26.08 28.56 25.60 26.60 11,953 -1.24(-4.45%)
Apr 22, 2022 27.76 29.20 27.20 27.84 6,183 -0.24(-0.85%)
Apr 21, 2022 28.16 28.80 27.20 28.08 6,270 -0.40(-1.40%)
Apr 20, 2022 27.60 31.28 26.08 28.48 6,156 +1.68(+6.27%)
Apr 19, 2022 28.40 28.40 25.68 26.80 5,084 +1.76(+7.03%)
Apr 18, 2022 26.24 29.70 24.56 25.04 14,825 -1.36(-5.15%)
Apr 14, 2022 27.68 28.64 25.68 26.40 11,644 -0.40(-1.49%)
Apr 13, 2022 26.08 28.56 25.36 26.80 5,489 +0.40(+1.52%)
Apr 12, 2022 27.20 27.95 25.68 26.40 6,516 -0.08(-0.30%)
Apr 11, 2022 25.84 27.84 24.48 26.48 12,297 +0.56(+2.16%)
Apr 08, 2022 29.84 31.36 25.36 25.92 10,333 -3.92(-13.14%)
Apr 07, 2022 29.04 31.08 28.16 29.84 10,829 +0.40(+1.36%)
Apr 06, 2022 32.80 33.52 29.12 29.44 13,580 -2.56(-8.00%)
Apr 05, 2022 31.92 33.60 31.60 32.00 10,095 -0.32(-0.99%)
Apr 04, 2022 36.72 39.77 32.00 32.32 17,597 -4.08(-11.21%)
Apr 01, 2022 31.60 37.12 30.96 36.40 26,994 +5.04(+16.07%)
Mar 31, 2022 32.16 32.68 30.88 31.36 12,111 -0.80(-2.49%)
Mar 30, 2022 32.08 32.63 31.04 32.16 9,697 +0.08(+0.25%)
Mar 29, 2022 33.36 34.00 31.92 32.08 12,903 -0.48(-1.47%)
Mar 28, 2022 34.80 34.80 31.92 32.56 14,605 -1.28(-3.78%)
Mar 25, 2022 36.56 37.12 31.87 33.84 16,559 -3.44(-9.23%)
Mar 24, 2022 38.88 39.92 35.36 37.28 33,724 -2.48(-6.24%)
Mar 23, 2022 36.80 47.20 35.20 39.76 72,090 +2.88(+7.81%)
Mar 22, 2022 37.36 37.36 32.40 36.88 69,982 -0.48(-1.28%)
Mar 21, 2022 24.72 40.43 24.72 37.36 396,781 +13.12(+54.13%)
Mar 18, 2022 24.00 26.40 22.48 24.24 299,746 +1.60(+7.07%)
Mar 17, 2022 22.96 25.36 22.56 22.64 100,554 -0.32(-1.39%)
Mar 16, 2022 25.44 25.44 22.08 22.96 29,447 -1.76(-7.12%)
Mar 15, 2022 25.92 29.52 22.88 24.72 18,734 -0.24(-0.96%)
Mar 14, 2022 29.76 32.08 24.24 24.96 28,270 -5.04(-16.80%)
Mar 11, 2022 28.72 35.68 27.60 30.00 33,437 +1.36(+4.75%)
Mar 10, 2022 30.40 31.84 26.00 28.64 20,555 -1.68(-5.54%)
Mar 09, 2022 30.80 32.40 28.56 30.32 21,332 +0.48(+1.61%)
Mar 08, 2022 29.12 31.60 27.12 29.84 19,664 +0.64(+2.19%)
Mar 07, 2022 32.80 32.88 27.60 29.20 20,616 -3.28(-10.10%)
Mar 04, 2022 34.96 34.96 32.08 32.48 17,450 -3.28(-9.17%)
Mar 03, 2022 36.40 36.48 32.96 35.76 23,125 -0.56(-1.54%)
Mar 02, 2022 39.68 39.68 36.08 36.32 14,689 -2.24(-5.81%)
Mar 01, 2022 39.52 42.64 37.52 38.56 10,340 -1.04(-2.63%)
Feb 28, 2022 39.20 40.72 39.04 39.60 3,694 +0.24(+0.61%)
Feb 25, 2022 42.00 42.40 39.15 39.36 4,400 -2.40(-5.75%)
Feb 24, 2022 37.52 43.48 35.12 41.76 19,912 +2.08(+5.24%)
Feb 23, 2022 44.66 44.66 39.12 39.68 12,072 -3.20(-7.46%)
Feb 22, 2022 43.44 44.48 41.13 42.88 14,280 -1.76(-3.94%)
Feb 18, 2022 44.64 0 +1.04(+2.39%)
Feb 17, 2022 45.20 46.32 41.68 43.60 18,429 -3.36(-7.16%)
Feb 16, 2022 48.80 48.80 44.96 46.96 19,243 -1.76(-3.61%)
Feb 15, 2022 49.44 54.64 48.24 48.72 39,343 +1.36(+2.87%)
Feb 14, 2022 49.44 50.32 45.28 47.36 22,730 -2.88(-5.73%)
Feb 11, 2022 50.00 53.60 48.64 50.24 9,581 +0.24(+0.48%)
Feb 10, 2022 52.64 53.30 48.16 50.00 22,391 -4.32(-7.95%)
Feb 09, 2022 57.84 60.96 52.48 54.32 16,955 -2.96(-5.17%)
Feb 08, 2022 53.52 57.76 52.00 57.28 36,040 +1.28(+2.29%)
Feb 07, 2022 53.36 63.44 52.00 56.00 36,744 +2.88(+5.42%)
Feb 04, 2022 47.60 53.12 47.19 53.12 12,680 +5.12(+10.67%)
Feb 03, 2022 50.96 46.80 48.00 8,083 -5.76(-10.71%)
Feb 02, 2022 58.00 60.56 52.72 53.76 7,746 -3.04(-5.35%)
Feb 01, 2022 55.76 58.88 53.28 56.80 7,760 +1.28(+2.31%)
Jan 31, 2022 52.00 56.32 55.52 13,616 +2.88(+5.47%)
Jan 28, 2022 50.56 52.64 47.21 52.64 11,383 +2.16(+4.28%)
Jan 27, 2022 53.36 63.36 49.60 50.48 23,647 -2.80(-5.26%)
Jan 26, 2022 51.52 57.24 51.20 53.28 14,088 +2.16(+4.23%)
Jan 25, 2022 52.56 54.24 49.60 51.12 13,682 -3.76(-6.85%)
Jan 24, 2022 55.52 55.52 50.20 54.88 13,266 -3.36(-5.77%)
Jan 21, 2022 56.96 60.00 54.32 58.24 16,333 -0.96(-1.62%)
Jan 20, 2022 60.88 69.60 58.64 59.20 29,170 -0.08(-0.13%)
Jan 19, 2022 64.40 65.20 59.04 59.28 28,629 -6.48(-9.85%)
Jan 18, 2022 75.12 75.12 64.16 65.76 29,467 -11.92(-15.35%)
Jan 14, 2022 77.68 0 -6.00(-7.17%)
Jan 13, 2022 84.72 87.52 81.45 83.68 12,853 -1.12(-1.32%)
Jan 12, 2022 90.80 92.08 84.00 84.80 21,682 -5.52(-6.11%)
Jan 11, 2022 93.92 95.76 88.48 90.32 15,509 -0.80(-0.88%)
Jan 10, 2022 93.28 94.40 87.12 91.12 17,660 -4.40(-4.61%)
Jan 07, 2022 97.84 98.80 93.84 95.52 8,452 -3.04(-3.08%)
Jan 06, 2022 106.72 108.96 97.68 98.56 22,005 -8.08(-7.58%)
Jan 05, 2022 109.12 110.08 104.80 106.64 18,641 -3.52(-3.20%)
Jan 04, 2022 114.08 118.66 104.57 110.16 15,001 -4.48(-3.91%)
Jan 03, 2022 113.52 116.51 108.80 114.64 15,708 +2.40(+2.14%)
Dec 31, 2021 116.00 121.60 110.96 112.24 20,107 -2.96(-2.57%)
Dec 30, 2021 120.16 122.00 115.20 115.20 13,250 -6.08(-5.01%)
Dec 29, 2021 127.04 127.04 118.80 121.28 18,869 -4.16(-3.32%)
Dec 28, 2021 131.12 131.60 124.16 125.44 10,353 -7.92(-5.94%)
Dec 27, 2021 135.92 136.64 131.12 133.36 13,161 +0.00(+0.00%)
Dec 23, 2021 134.00 137.16 131.39 133.36 27,131 -0.40(-0.30%)
Dec 22, 2021 127.12 133.84 119.68 133.76 31,018 +9.60(+7.73%)
Dec 21, 2021 119.92 129.68 113.92 124.16 53,535 +4.80(+4.02%)
Dec 20, 2021 119.36 122.96 110.08 119.36 68,201 -14.40(-10.77%)
Dec 17, 2021 103.68 141.09 101.65 133.76 417,648 +28.72(+27.34%)
Dec 16, 2021 110.16 120.17 101.44 105.04 150,502 -11.68(-10.01%)
Dec 15, 2021 115.04 130.00 112.24 116.72 54,350 -2.08(-1.75%)
Dec 14, 2021 123.12 127.84 116.24 118.80 32,648 -6.24(-4.99%)
Dec 13, 2021 128.00 135.12 122.00 125.04 25,840 -4.24(-3.28%)
Dec 10, 2021 129.60 134.08 127.28 129.28 13,529 +0.88(+0.69%)
Dec 09, 2021 126.08 137.60 126.08 128.40 26,668 +2.72(+2.16%)
Dec 08, 2021 122.32 125.84 117.92 125.68 17,126 +4.32(+3.56%)
Dec 07, 2021 114.88 124.36 114.88 121.36 17,657 +7.60(+6.68%)
Dec 06, 2021 107.60 117.40 104.32 113.76 24,099 +6.08(+5.65%)
Dec 03, 2021 113.36 113.36 102.72 107.68 18,909 -6.16(-5.41%)
Dec 02, 2021 117.52 117.60 108.62 113.84 26,695 -4.16(-3.53%)
Dec 01, 2021 120.00 120.88 116.80 118.00 8,551 -0.32(-0.27%)
Nov 30, 2021 119.60 120.96 116.16 118.32 8,583 -1.76(-1.47%)
Nov 29, 2021 119.52 121.60 116.00 120.08 12,136 +0.64(+0.54%)
Nov 26, 2021 119.52 121.92 117.52 119.44 4,798 -2.88(-2.35%)
Nov 24, 2021 121.84 124.16 118.00 122.32 21,247 -1.92(-1.55%)
Nov 23, 2021 125.76 129.92 121.68 124.24 13,797 -2.72(-2.14%)
Nov 22, 2021 125.44 128.48 121.60 126.96 9,109 -0.64(-0.50%)
Nov 19, 2021 125.44 130.47 125.44 127.60 12,252 +0.64(+0.50%)
Nov 18, 2021 126.64 127.61 126.24 126.96 11,220 -1.44(-1.12%)
Nov 17, 2021 126.96 130.40 124.72 128.40 12,749 +0.64(+0.50%)
Nov 16, 2021 124.00 129.42 122.00 127.76 7,752 +0.00(+0.00%)
Nov 15, 2021 132.00 134.72 120.80 127.76 14,328 -6.24(-4.66%)
Nov 12, 2021 140.00 140.00 131.92 134.00 15,947 -4.56(-3.29%)
Nov 11, 2021 137.60 141.04 135.20 138.56 6,818 -0.16(-0.12%)
Nov 10, 2021 133.68 138.72 3,791 +2.40(+1.76%)
Nov 09, 2021 136.32 137.24 129.00 136.32 9,375 -2.24(-1.62%)
Nov 08, 2021 138.64 138.64 126.08 138.56 14,705 -0.08(-0.06%)
Nov 05, 2021 144.80 149.10 131.45 138.64 14,898 -2.80(-1.98%)
Nov 04, 2021 130.00 142.32 129.28 141.44 18,842 +12.40(+9.61%)
Nov 03, 2021 123.20 130.80 123.04 129.04 19,828 +6.16(+5.01%)
Nov 02, 2021 122.48 124.64 117.60 122.88 9,385 +1.20(+0.99%)
Nov 01, 2021 121.28 119.20 116.00 121.68 16,119 +2.48(+2.08%)
Oct 29, 2021 108.00 119.20 108.00 119.20 14,326 +11.20(+10.37%)
Oct 28, 2021 106.00 108.00 106.00 108.00 5,125 +2.00(+1.89%)
Oct 27, 2021 104.96 106.00 103.92 106.00 3,114 +1.68(+1.61%)
Oct 26, 2021 103.44 104.32 2,726 +0.88(+0.85%)
Oct 25, 2021 99.84 103.44 5,754 +1.68(+1.65%)
Oct 22, 2021 102.00 104.00 96.62 101.76 7,175 -0.24(-0.24%)
Oct 21, 2021 103.12 103.60 101.92 102.00 10,087 -1.20(-1.16%)
Oct 20, 2021 101.84 104.00 100.72 103.20 5,516 +0.56(+0.55%)
Oct 19, 2021 99.52 102.64 96.03 102.64 5,980 +3.04(+3.05%)
Oct 18, 2021 95.60 99.60 94.40 99.60 2,047 +3.12(+3.23%)
Oct 15, 2021 97.84 99.20 92.53 96.48 1,052 -2.72(-2.74%)
Oct 14, 2021 96.80 99.20 96.00 99.20 1,372 +0.80(+0.81%)
Oct 13, 2021 94.64 99.96 94.64 98.40 3,252 +2.40(+2.50%)
Oct 12, 2021 92.64 96.00 92.00 96.00 2,800 +0.72(+0.76%)
Oct 11, 2021 92.88 95.28 91.76 95.28 903 +3.28(+3.57%)
Oct 08, 2021 89.68 93.44 89.68 92.00 1,606 -0.24(-0.26%)
Oct 07, 2021 94.24 94.24 90.00 92.24 2,160 -2.00(-2.12%)
Oct 06, 2021 88.88 97.12 88.88 94.24 3,816 +2.24(+2.43%)
Oct 05, 2021 95.04 95.76 89.04 92.00 3,941 -2.48(-2.63%)
Oct 04, 2021 93.92 96.16 90.48 94.48 1,022 +0.48(+0.51%)
Oct 01, 2021 89.36 96.00 89.36 94.00 1,460 +4.48(+5.00%)
Sep 30, 2021 98.88 98.88 88.64 89.52 6,700 -9.28(-9.39%)
Sep 29, 2021 102.00 102.00 92.88 98.80 9,171 -3.12(-3.06%)
Sep 28, 2021 102.24 102.24 96.72 101.92 4,023 +1.20(+1.19%)
Sep 27, 2021 102.80 102.80 100.40 100.72 4,807 -2.88(-2.78%)
Sep 24, 2021 102.56 104.16 97.10 103.60 4,104 +0.36(+0.35%)
Sep 23, 2021 105.68 105.68 102.80 103.24 6,902 -1.56(-1.49%)
Sep 22, 2021 107.12 107.20 102.90 104.80 4,354 +0.08(+0.08%)
Sep 21, 2021 98.08 107.19 98.08 104.72 10,420 +6.64(+6.77%)
Sep 20, 2021 105.28 105.28 95.60 98.08 11,094 -8.64(-8.10%)
Sep 17, 2021 96.16 108.00 96.16 106.72 89,861 +9.12(+9.34%)
Sep 16, 2021 94.32 101.64 92.00 97.60 16,600 +0.96(+0.99%)
Sep 15, 2021 94.56 98.80 93.60 96.64 14,974 +2.64(+2.81%)
Sep 14, 2021 94.72 96.00 91.60 94.00 7,046 +0.56(+0.60%)
Sep 13, 2021 96.24 98.00 92.16 93.44 7,724 -4.16(-4.26%)
Sep 10, 2021 91.12 99.92 89.20 97.60 15,130 +8.56(+9.61%)
Sep 09, 2021 90.00 90.72 86.80 89.04 8,366 +2.24(+2.58%)
Sep 08, 2021 78.40 87.92 78.40 86.80 4,907 +8.32(+10.60%)
Sep 07, 2021 88.56 90.00 77.68 78.48 14,154 -15.04(-16.08%)
Sep 03, 2021 96.56 99.92 88.08 93.52 23,831 -8.08(-7.95%)
Sep 02, 2021 93.52 112.00 92.00 101.60 36,967 +12.16(+13.60%)
Sep 01, 2021 78.40 92.56 75.20 89.44 29,171 +12.72(+16.58%)
Aug 31, 2021 73.04 79.36 73.04 76.72 13,957 +2.32(+3.12%)
Aug 30, 2021 76.08 81.40 70.24 74.40 22,319 -1.60(-2.11%)
Aug 27, 2021 70.64 77.04 68.18 76.00 16,848 +6.00(+8.57%)
Aug 26, 2021 60.96 70.40 60.00 70.00 14,002 +10.08(+16.82%)
Aug 25, 2021 59.20 65.81 59.20 59.92 15,825 +0.72(+1.22%)
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.