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

Foresight Autonomous Holdings Ltd ADR (NQ: FRSX )

1.080 +0.020 (+1.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 24, 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 2.140 2.300 2.080 2.170 18,089 +0.01(+0.46%)
Jun 29, 2023 2.130 2.190 2.100 2.160 15,453 -0.03(-1.37%)
Jun 28, 2023 2.190 2.190 2.060 2.190 14,705 +0.08(+3.80%)
Jun 27, 2023 2.090 2.180 2.020 2.110 15,437 +0.03(+1.44%)
Jun 26, 2023 2.160 2.190 2.080 2.080 17,368 -0.08(-3.70%)
Jun 23, 2023 2.140 2.200 2.120 2.160 8,859 +0.02(+0.93%)
Jun 22, 2023 2.220 2.250 2.000 2.140 19,283 +0.01(+0.23%)
Jun 21, 2023 2.230 2.280 2.135 2.135 23,284 -0.09(-3.83%)
Jun 20, 2023 2.450 2.450 2.200 2.220 57,468 -0.21(-8.64%)
Jun 16, 2023 2.400 2.500 2.400 2.430 17,503 +0.03(+1.25%)
Jun 15, 2023 2.390 2.500 2.381 2.400 22,851 +0.34(+16.30%)
May 08, 2023 1.970 2.064 1.970 2.064 36,992 +0.08(+4.23%)
May 05, 2023 2.010 2.070 1.970 1.980 22,619 -0.03(-1.40%)
May 04, 2023 1.970 2.050 1.930 2.008 26,870 +0.02(+1.17%)
May 03, 2023 1.950 2.000 1.910 1.985 15,886 +0.03(+1.28%)
May 02, 2023 1.940 1.990 1.860 1.960 21,910 +0.01(+0.45%)
May 01, 2023 2.050 2.050 1.880 1.951 65,760 +0.00(+0.07%)
Apr 28, 2023 1.860 2.040 1.850 1.950 28,310 +0.10(+5.41%)
Apr 27, 2023 1.940 2.010 1.850 1.850 87,176 -0.09(-4.64%)
Apr 26, 2023 2.020 2.020 1.820 1.940 108,616 -0.03(-1.52%)
Apr 25, 2023 2.070 2.100 1.940 1.970 170,296 -0.12(-5.74%)
Apr 24, 2023 2.300 2.300 1.930 2.090 1,348,317 +0.25(+13.59%)
Apr 21, 2023 1.800 1.950 1.760 1.840 93,114 +0.03(+1.44%)
Apr 20, 2023 1.980 2.053 1.746 1.814 82,727 -0.23(-11.09%)
Apr 19, 2023 1.955 2.040 1.861 2.040 49,301 +0.16(+8.35%)
Apr 18, 2023 1.922 1.978 1.860 1.883 32,120 -0.10(-4.91%)
Apr 17, 2023 1.980 2.029 1.860 1.980 67,217 +0.01(+0.61%)
Apr 14, 2023 2.058 2.112 1.920 1.968 98,163 -0.10(-4.65%)
Apr 13, 2023 2.130 2.218 2.004 2.064 50,207 -0.10(-4.44%)
Apr 12, 2023 2.340 2.355 2.052 2.160 67,221 -0.17(-7.41%)
Apr 11, 2023 2.221 2.400 2.221 2.333 14,444 +0.03(+1.17%)
Apr 10, 2023 2.280 2.400 2.124 2.306 58,903 -0.09(-3.92%)
Apr 06, 2023 2.460 2.520 2.400 2.400 24,939 -0.03(-1.19%)
Apr 05, 2023 2.520 2.520 2.400 2.429 8,943 -0.04(-1.58%)
Apr 04, 2023 2.520 2.580 2.460 2.468 16,879 -0.05(-1.86%)
Apr 03, 2023 2.580 2.580 2.400 2.515 38,881 +0.05(+2.22%)
Mar 31, 2023 2.580 2.629 2.403 2.460 58,103 -0.10(-4.00%)
Mar 30, 2023 2.760 2.780 2.550 2.563 26,441 -0.08(-3.17%)
Mar 29, 2023 2.709 2.743 2.556 2.647 44,700 -0.11(-4.11%)
Mar 28, 2023 2.760 2.820 2.612 2.760 35,031 -0.08(-2.87%)
Mar 27, 2023 2.708 3.205 2.601 2.842 30,205 +0.02(+0.77%)
Mar 24, 2023 2.763 2.910 2.670 2.820 8,215 +0.06(+2.06%)
Mar 23, 2023 2.880 2.998 2.760 2.763 12,856 -0.18(-6.00%)
Mar 22, 2023 2.760 2.999 2.739 2.939 8,909 -0.03(-1.15%)
Mar 21, 2023 2.700 3.000 2.708 2.974 17,066 +0.27(+10.13%)
Mar 20, 2023 2.820 2.850 2.580 2.700 24,992 -0.12(-4.26%)
Mar 17, 2023 2.994 2.994 2.760 2.820 15,549 -0.12(-4.04%)
Mar 16, 2023 3.000 3.000 2.820 2.939 20,114 +0.00(+0.14%)
Mar 15, 2023 2.940 3.134 2.910 2.935 16,347 -0.13(-4.10%)
Mar 14, 2023 2.929 3.120 2.929 3.060 9,958 +0.06(+2.02%)
Mar 13, 2023 2.820 3.180 2.820 2.999 18,992 +0.06(+2.02%)
Mar 10, 2023 3.120 3.480 2.940 2.940 53,537 -0.21(-6.67%)
Mar 09, 2023 3.300 3.359 3.120 3.150 10,720 -0.15(-4.55%)
Mar 08, 2023 3.360 3.421 3.246 3.300 17,617 -0.15(-4.23%)
Mar 07, 2023 3.360 3.479 3.311 3.446 5,270 -0.00(-0.12%)
Mar 06, 2023 3.300 3.480 3.300 3.450 20,288 +0.06(+1.72%)
Mar 03, 2023 3.360 3.480 3.330 3.392 19,767 +0.03(+0.82%)
Mar 02, 2023 3.420 3.479 3.360 3.364 11,654 -0.12(-3.33%)
Mar 01, 2023 3.480 3.483 3.360 3.480 11,274 +0.00(+0.00%)
Feb 28, 2023 3.720 3.720 3.420 3.480 26,748 -0.03(-0.85%)
Feb 27, 2023 3.480 3.600 3.480 3.510 14,152 +0.06(+1.77%)
Feb 24, 2023 3.350 3.540 3.305 3.449 6,699 +0.07(+2.17%)
Feb 23, 2023 3.480 3.540 3.300 3.376 17,926 -0.13(-3.83%)
Feb 22, 2023 3.600 3.719 3.539 3.510 8,434 -0.09(-2.42%)
Feb 21, 2023 3.540 3.721 3.554 3.597 9,643 -0.07(-1.85%)
Feb 17, 2023 3.900 3.900 3.613 3.665 7,457 -0.10(-2.66%)
Feb 16, 2023 3.722 3.900 3.720 3.765 14,389 -0.01(-0.40%)
Feb 15, 2023 3.780 4.018 3.661 3.780 21,381 -0.06(-1.55%)
Feb 14, 2023 3.643 3.959 3.606 3.839 19,266 +0.12(+3.21%)
Feb 13, 2023 3.840 4.019 3.660 3.720 16,994 -0.06(-1.59%)
Feb 10, 2023 4.020 4.199 3.669 3.780 22,983 -0.18(-4.55%)
Feb 09, 2023 4.140 4.320 3.840 3.960 21,176 -0.16(-3.94%)
Feb 08, 2023 4.440 4.487 4.086 4.123 61,030 -0.20(-4.60%)
Feb 07, 2023 4.440 4.583 4.272 4.321 104,511 +0.09(+2.04%)
Feb 06, 2023 4.200 4.482 4.022 4.235 42,772 +0.04(+0.92%)
Feb 03, 2023 4.140 4.314 4.020 4.196 40,004 -0.04(-0.98%)
Feb 02, 2023 3.660 4.267 3.660 4.238 132,693 +0.60(+16.63%)
Feb 01, 2023 3.600 3.634 3.451 3.634 27,171 +0.14(+4.07%)
Jan 31, 2023 3.480 3.600 3.445 3.491 25,729 +0.04(+1.20%)
Jan 30, 2023 3.445 3.570 3.428 3.450 23,800 -0.04(-1.03%)
Jan 27, 2023 3.405 3.540 3.342 3.486 24,735 +0.11(+3.36%)
Jan 26, 2023 3.480 3.480 3.360 3.373 23,679 -0.01(-0.25%)
Jan 25, 2023 3.360 3.420 3.300 3.381 23,791 -0.00(-0.14%)
Jan 24, 2023 3.546 3.546 3.362 3.386 16,459 -0.03(-0.83%)
Jan 23, 2023 3.420 3.600 3.360 3.414 27,197 -0.07(-1.91%)
Jan 20, 2023 3.420 3.600 3.420 3.481 14,010 +0.08(+2.31%)
Jan 19, 2023 3.420 3.509 3.335 3.402 26,222 -0.11(-3.04%)
Jan 18, 2023 3.660 3.779 3.421 3.509 45,869 -0.00(-0.03%)
Jan 17, 2023 3.420 3.598 3.427 3.510 28,423 +0.03(+0.86%)
Jan 13, 2023 3.370 3.720 3.364 3.480 26,339 -0.03(-0.92%)
Jan 12, 2023 3.540 3.540 3.300 3.512 33,182 +0.12(+3.61%)
Jan 11, 2023 3.300 3.569 3.195 3.390 30,397 +0.15(+4.59%)
Jan 10, 2023 3.180 3.418 3.123 3.241 22,418 +0.09(+2.93%)
Jan 09, 2023 3.120 3.246 3.000 3.149 26,727 +0.03(+0.92%)
Jan 06, 2023 3.120 3.180 2.971 3.120 17,300 +0.00(+0.00%)
Jan 05, 2023 2.940 3.120 2.820 3.120 18,703 +0.12(+3.96%)
Jan 04, 2023 2.808 3.120 2.702 3.001 37,412 +0.23(+8.29%)
Jan 03, 2023 2.640 2.928 2.640 2.771 36,370 +0.23(+8.91%)
Dec 30, 2022 2.646 2.700 2.460 2.545 59,819 -0.16(-5.76%)
Dec 29, 2022 2.718 2.738 2.447 2.700 84,695 -0.08(-2.87%)
Dec 28, 2022 2.820 2.847 2.580 2.780 35,644 -0.08(-2.93%)
Dec 27, 2022 3.001 3.031 2.701 2.864 49,628 -0.20(-6.41%)
Dec 23, 2022 3.000 3.119 2.970 3.060 30,397 +0.00(+0.00%)
Dec 22, 2022 3.120 3.180 2.984 3.060 27,795 +0.01(+0.20%)
Dec 21, 2022 3.060 3.150 3.000 3.054 27,236 +0.03(+0.93%)
Dec 20, 2022 3.060 3.202 3.004 3.026 38,152 -0.06(-2.06%)
Dec 19, 2022 3.300 3.302 3.044 3.089 38,683 -0.09(-2.85%)
Dec 16, 2022 3.120 3.276 3.002 3.180 26,048 +0.18(+5.94%)
Dec 15, 2022 3.120 3.284 3.002 3.002 21,464 -0.18(-5.62%)
Dec 14, 2022 3.300 3.468 3.069 3.181 24,451 -0.12(-3.76%)
Dec 13, 2022 3.420 3.598 3.304 3.305 28,226 -0.06(-1.64%)
Dec 12, 2022 3.480 3.591 3.301 3.360 18,414 -0.15(-4.29%)
Dec 09, 2022 3.540 3.600 3.403 3.511 10,217 +0.07(+2.00%)
Dec 08, 2022 3.510 3.720 3.390 3.442 20,132 -0.17(-4.64%)
Dec 07, 2022 3.644 3.858 3.480 3.609 23,428 +0.01(+0.23%)
Dec 06, 2022 3.900 3.990 3.492 3.601 35,184 -0.31(-7.86%)
Dec 05, 2022 4.020 4.139 3.896 3.908 20,691 -0.02(-0.61%)
Dec 02, 2022 3.960 4.080 3.900 3.932 17,669 -0.06(-1.47%)
Dec 01, 2022 4.200 4.219 3.900 3.991 24,226 +0.03(+0.77%)
Nov 30, 2022 4.080 4.080 3.858 3.960 29,680 +0.00(+0.02%)
Nov 29, 2022 3.960 4.200 3.846 3.959 18,663 -0.09(-2.24%)
Nov 28, 2022 4.038 4.260 3.780 4.050 39,763 +0.01(+0.30%)
Nov 25, 2022 4.019 4.079 3.841 4.038 16,314 +0.02(+0.45%)
Nov 23, 2022 4.020 4.110 3.848 4.020 32,620 +0.01(+0.31%)
Nov 22, 2022 4.020 4.074 3.840 4.007 47,358 -0.08(-1.95%)
Nov 21, 2022 4.742 4.919 3.780 4.087 199,254 -0.83(-16.93%)
Nov 18, 2022 5.282 5.880 4.863 4.920 252,736 -0.06(-1.20%)
Nov 17, 2022 4.166 5.094 4.080 4.980 340,056 +0.66(+15.29%)
Nov 16, 2022 4.080 4.470 3.600 4.319 1,002,748 +1.07(+33.04%)
Nov 15, 2022 3.360 3.361 3.202 3.247 20,508 +0.03(+1.03%)
Nov 14, 2022 3.420 3.420 3.180 3.214 15,592 -0.09(-2.62%)
Nov 11, 2022 3.000 3.384 3.000 3.300 30,820 +0.30(+9.91%)
Nov 10, 2022 3.180 3.180 2.940 3.002 25,827 +0.04(+1.50%)
Nov 09, 2022 3.000 3.120 2.882 2.958 28,146 -0.12(-3.82%)
Nov 08, 2022 3.061 3.180 3.009 3.076 11,560 -0.11(-3.43%)
Nov 07, 2022 3.120 3.480 3.061 3.185 22,782 +0.02(+0.63%)
Nov 04, 2022 3.360 3.480 3.060 3.165 17,135 -0.08(-2.48%)
Nov 03, 2022 3.299 3.382 3.181 3.245 16,497 -0.05(-1.65%)
Nov 02, 2022 3.240 3.539 3.140 3.300 11,756 -0.08(-2.45%)
Nov 01, 2022 3.585 3.630 3.307 3.383 16,745 -0.10(-2.79%)
Oct 31, 2022 3.540 3.660 3.475 3.480 13,962 -0.16(-4.50%)
Oct 28, 2022 3.780 3.780 3.602 3.644 26,810 -0.05(-1.27%)
Oct 27, 2022 3.300 3.766 3.310 3.691 34,205 +0.30(+8.83%)
Oct 26, 2022 3.120 3.591 3.120 3.391 43,443 +0.15(+4.65%)
Oct 25, 2022 3.060 3.300 3.036 3.241 25,947 +0.18(+5.90%)
Oct 24, 2022 3.120 3.120 3.000 3.060 20,069 -0.06(-1.92%)
Oct 21, 2022 3.112 3.240 3.008 3.120 13,915 +0.08(+2.69%)
Oct 20, 2022 3.120 3.197 3.004 3.038 19,706 +0.01(+0.20%)
Oct 19, 2022 3.120 3.212 3.002 3.032 16,700 -0.01(-0.24%)
Oct 18, 2022 3.073 3.240 3.031 3.040 15,786 -0.03(-1.07%)
Oct 17, 2022 3.240 3.240 3.061 3.073 11,847 -0.01(-0.35%)
Oct 14, 2022 3.180 3.240 3.008 3.083 7,875 -0.03(-0.91%)
Oct 13, 2022 3.091 3.157 3.001 3.112 15,834 -0.04(-1.37%)
Oct 12, 2022 3.240 3.299 3.006 3.155 15,405 +0.09(+2.82%)
Oct 11, 2022 3.060 3.299 3.060 3.068 18,474 +0.01(+0.27%)
Oct 10, 2022 3.240 3.390 3.060 3.060 17,017 -0.20(-6.11%)
Oct 07, 2022 3.193 3.390 3.120 3.259 24,059 -0.00(-0.09%)
Oct 06, 2022 3.240 3.344 3.120 3.262 39,347 -0.10(-3.08%)
Oct 05, 2022 3.360 3.416 3.240 3.366 7,695 -0.02(-0.53%)
Oct 04, 2022 3.240 3.402 3.226 3.384 16,481 +0.18(+5.46%)
Oct 03, 2022 3.120 3.299 3.096 3.209 20,340 +0.06(+1.75%)
Sep 30, 2022 3.300 3.301 3.129 3.154 12,014 -0.06(-1.85%)
Sep 29, 2022 3.525 3.525 3.126 3.213 34,350 -0.27(-7.67%)
Sep 28, 2022 3.300 3.590 3.258 3.480 26,196 +0.12(+3.57%)
Sep 27, 2022 3.180 3.493 3.180 3.360 16,127 +0.22(+6.95%)
Sep 26, 2022 3.300 3.494 3.120 3.142 17,581 -0.05(-1.43%)
Sep 23, 2022 3.480 3.480 3.062 3.187 61,371 -0.26(-7.65%)
Sep 22, 2022 3.600 3.630 3.360 3.451 32,344 -0.33(-8.70%)
Sep 21, 2022 3.600 3.890 3.600 3.780 27,781 +0.06(+1.73%)
Sep 20, 2022 3.600 4.020 3.540 3.716 14,532 -0.04(-0.99%)
Sep 19, 2022 3.720 3.753 3.547 3.753 13,713 -0.00(-0.11%)
Sep 16, 2022 4.020 4.020 3.600 3.757 27,049 -0.12(-3.07%)
Sep 15, 2022 3.900 4.107 3.840 3.876 13,921 -0.06(-1.45%)
Sep 14, 2022 3.907 4.193 3.852 3.933 19,587 +0.02(+0.40%)
Sep 13, 2022 4.080 4.174 3.843 3.917 20,844 -0.25(-6.10%)
Sep 12, 2022 4.244 4.440 4.019 4.172 23,293 +0.03(+0.62%)
Sep 09, 2022 4.320 4.379 4.140 4.146 12,390 -0.17(-3.89%)
Sep 08, 2022 3.840 4.418 3.844 4.314 18,789 +0.40(+10.28%)
Sep 07, 2022 3.960 4.139 3.817 3.912 23,828 +0.09(+2.35%)
Sep 06, 2022 3.784 4.024 3.745 3.822 10,213 -0.07(-1.71%)
Sep 02, 2022 4.020 4.080 3.787 3.889 19,164 -0.02(-0.63%)
Sep 01, 2022 4.070 4.071 3.781 3.913 23,283 -0.21(-5.19%)
Aug 31, 2022 4.020 4.252 3.960 4.127 12,396 +0.06(+1.55%)
Aug 30, 2022 4.140 4.290 3.906 4.064 23,555 -0.13(-3.21%)
Aug 29, 2022 4.260 4.380 4.141 4.199 21,943 -0.18(-4.16%)
Aug 26, 2022 4.739 4.767 4.326 4.382 14,601 -0.24(-5.16%)
Aug 25, 2022 4.800 4.800 4.517 4.620 21,953 +0.01(+0.27%)
Aug 24, 2022 4.349 4.800 4.349 4.607 21,417 +0.29(+6.80%)
Aug 23, 2022 4.260 4.348 4.140 4.314 18,875 +0.05(+1.27%)
Aug 22, 2022 4.261 4.379 4.200 4.260 22,334 -0.15(-3.41%)
Aug 19, 2022 4.620 4.800 4.200 4.411 42,430 -0.39(-8.10%)
Aug 18, 2022 4.860 4.895 4.680 4.799 19,324 -0.04(-0.81%)
Aug 17, 2022 4.980 5.150 4.620 4.838 33,477 -0.08(-1.66%)
Aug 16, 2022 5.340 5.363 4.485 4.920 94,203 -0.53(-9.78%)
Aug 15, 2022 5.520 5.580 5.280 5.453 43,920 -0.01(-0.12%)
Aug 12, 2022 5.160 5.784 4.920 5.460 113,655 +0.55(+11.23%)
Aug 11, 2022 4.692 5.039 4.680 4.909 111,399 +0.54(+12.38%)
Aug 10, 2022 4.500 4.621 4.201 4.368 56,068 +0.27(+6.59%)
Aug 09, 2022 4.500 4.500 3.904 4.098 51,702 -0.03(-0.76%)
Aug 08, 2022 4.020 4.320 3.889 4.129 63,162 +0.23(+5.88%)
Aug 05, 2022 3.995 3.995 3.811 3.900 19,350 +0.00(+0.00%)
Aug 04, 2022 3.875 3.960 3.724 3.900 23,912 +0.02(+0.63%)
Aug 03, 2022 3.840 3.954 3.790 3.875 16,560 +0.15(+4.08%)
Aug 02, 2022 3.720 3.995 3.720 3.724 18,921 -0.07(-1.91%)
Aug 01, 2022 3.713 3.960 3.601 3.796 18,632 +0.20(+5.68%)
Jul 29, 2022 3.660 3.893 3.571 3.592 25,649 -0.01(-0.22%)
Jul 28, 2022 3.720 3.840 3.600 3.600 17,337 -0.10(-2.83%)
Jul 27, 2022 3.662 3.840 3.600 3.705 15,363 +0.10(+2.92%)
Jul 26, 2022 3.780 3.800 3.540 3.600 24,975 -0.27(-6.98%)
Jul 25, 2022 4.071 4.071 3.840 3.870 21,485 -0.29(-6.93%)
Jul 22, 2022 4.140 4.185 3.845 4.158 28,571 -0.02(-0.46%)
Jul 21, 2022 4.140 4.200 4.022 4.177 24,356 -0.02(-0.54%)
Jul 20, 2022 4.200 4.200 4.020 4.200 24,162 +0.12(+2.84%)
Jul 19, 2022 3.900 4.139 3.900 4.084 16,232 +0.15(+3.69%)
Jul 18, 2022 3.780 4.020 3.798 3.939 26,932 +0.03(+0.86%)
Jul 15, 2022 3.900 3.975 3.750 3.905 17,529 +0.02(+0.43%)
Jul 14, 2022 3.840 3.959 3.780 3.889 12,938 -0.02(-0.38%)
Jul 13, 2022 4.020 4.034 3.900 3.904 14,512 -0.14(-3.54%)
Jul 12, 2022 4.020 4.214 3.966 4.047 9,124 +0.03(+0.67%)
Jul 11, 2022 4.014 4.301 3.913 4.020 18,815 -0.06(-1.47%)
Jul 08, 2022 4.260 4.680 3.964 4.080 63,927 -0.18(-4.24%)
Jul 07, 2022 3.780 4.319 3.810 4.261 33,285 +0.41(+10.50%)
Jul 06, 2022 3.780 3.898 3.780 3.856 15,399 -0.04(-1.14%)
Jul 05, 2022 3.900 3.961 3.660 3.900 18,239 -0.12(-3.10%)
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.