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:

Authid Inc (NQ: AUID )

8.290 +0.540 (+6.97%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.040 9.100 7.500 8.510 22,269 -0.64(-6.99%)
Aug 30, 2023 11.26 11.26 8.997 9.150 32,912 -1.81(-16.51%)
Aug 29, 2023 10.56 12.45 10.42 10.96 29,380 +0.65(+6.34%)
Aug 28, 2023 9.800 11.10 9.460 10.31 13,472 +0.77(+8.04%)
Aug 25, 2023 9.590 9.830 9.370 9.540 11,047 -0.09(-0.93%)
Aug 24, 2023 9.460 9.750 9.160 9.630 13,968 +0.17(+1.80%)
Aug 23, 2023 9.540 9.620 9.153 9.460 5,575 -0.27(-2.77%)
Aug 22, 2023 9.460 9.730 9.160 9.730 13,668 +0.07(+0.72%)
Aug 21, 2023 9.750 9.750 9.295 9.660 7,488 -0.09(-0.92%)
Aug 18, 2023 8.900 9.750 8.900 9.750 16,998 +0.91(+10.29%)
Aug 17, 2023 8.770 9.190 8.770 8.840 5,519 -0.15(-1.67%)
Aug 16, 2023 8.815 8.990 8.815 8.990 2,426 +0.12(+1.35%)
Aug 15, 2023 8.950 9.008 8.780 8.870 3,525 -0.30(-3.27%)
Aug 14, 2023 9.040 9.175 8.860 9.170 9,909 -0.15(-1.59%)
Aug 11, 2023 9.750 9.750 8.780 9.319 19,472 -0.77(-7.65%)
Aug 10, 2023 9.270 10.09 8.640 10.09 34,499 +0.99(+10.87%)
Aug 09, 2023 8.840 9.270 8.360 9.100 12,114 +0.42(+4.84%)
Aug 08, 2023 8.400 8.820 8.400 8.680 6,021 +0.17(+2.00%)
Aug 07, 2023 7.820 8.750 7.820 8.510 12,851 +0.31(+3.78%)
Aug 04, 2023 8.000 8.500 8.000 8.200 18,633 -0.01(-0.12%)
Aug 03, 2023 8.170 8.315 7.930 8.210 4,830 -0.11(-1.32%)
Aug 02, 2023 7.630 8.500 7.630 8.320 9,517 -0.22(-2.58%)
Aug 01, 2023 7.910 8.590 7.780 8.540 14,764 +0.62(+7.83%)
Jul 31, 2023 8.400 8.801 7.920 7.920 14,239 -0.25(-3.06%)
Jul 28, 2023 7.570 8.190 7.570 8.170 9,053 +0.67(+8.93%)
Jul 27, 2023 7.450 8.810 7.250 7.500 79,226 +0.22(+3.02%)
Jul 26, 2023 7.780 7.820 7.265 7.280 7,883 -0.38(-4.96%)
Jul 25, 2023 7.510 7.750 7.510 7.660 2,622 +0.17(+2.27%)
Jul 24, 2023 7.430 8.014 7.200 7.490 10,895 -0.06(-0.79%)
Jul 21, 2023 7.540 7.950 7.540 7.550 7,284 -0.16(-2.08%)
Jul 20, 2023 7.790 7.900 7.600 7.710 15,988 -0.16(-2.03%)
Jul 19, 2023 7.670 8.013 7.670 7.870 19,326 +0.20(+2.58%)
Jul 18, 2023 8.110 8.540 7.670 7.672 22,882 -0.31(-3.86%)
Jul 17, 2023 7.290 7.980 7.190 7.980 14,924 +0.68(+9.32%)
Jul 14, 2023 6.560 7.420 6.560 7.300 19,066 +0.55(+8.15%)
Jul 13, 2023 7.270 7.360 6.565 6.750 23,134 -0.61(-8.29%)
Jul 12, 2023 6.920 7.760 6.920 7.360 26,286 +0.45(+6.51%)
Jul 11, 2023 6.330 7.150 6.160 6.910 28,372 +0.48(+7.47%)
Jul 10, 2023 7.000 7.280 6.000 6.430 180,237 -1.07(-14.29%)
Jul 07, 2023 6.318 7.817 6.000 7.502 52,609 +0.70(+10.32%)
Jul 06, 2023 7.680 7.923 6.720 6.801 27,183 -0.86(-11.23%)
Jul 05, 2023 8.240 8.960 7.600 7.661 34,761 +0.06(+0.80%)
Jul 03, 2023 7.476 8.400 7.361 7.600 19,556 +0.48(+6.74%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.