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

Marketwise Inc (NQ: MKTW )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 11, 2024 1.190 1.250 1.190 1.230 202,168 +0.04(+3.36%)
Jun 10, 2024 1.200 1.260 1.150 1.190 210,276 -0.01(-0.83%)
Jun 07, 2024 1.310 1.380 1.190 1.200 318,506 -0.12(-9.09%)
Jun 06, 2024 1.330 1.360 1.310 1.320 57,424 -0.01(-0.75%)
Jun 05, 2024 1.360 1.360 1.300 1.330 84,674 +0.00(+0.00%)
Jun 04, 2024 1.410 1.410 1.310 1.330 65,979 -0.08(-5.67%)
Jun 03, 2024 1.320 1.450 1.310 1.410 94,057 +0.11(+8.46%)
May 31, 2024 1.300 1.320 1.275 1.300 210,972 +0.00(+0.00%)
May 30, 2024 1.340 1.340 1.270 1.300 441,555 -0.03(-2.26%)
May 29, 2024 1.360 1.440 1.310 1.330 251,255 -0.06(-4.66%)
May 28, 2024 1.460 1.500 1.345 1.395 132,831 -0.04(-3.12%)
May 24, 2024 1.600 1.600 1.330 1.440 555,138 -0.13(-8.28%)
May 23, 2024 1.550 1.590 1.490 1.570 123,035 +0.02(+1.29%)
May 22, 2024 1.530 1.580 1.510 1.550 71,296 +0.00(+0.00%)
May 21, 2024 1.610 1.610 1.550 1.550 68,117 -0.03(-1.90%)
May 20, 2024 1.520 1.610 1.480 1.580 96,765 +0.03(+1.94%)
May 17, 2024 1.610 1.650 1.500 1.550 232,919 -0.07(-4.32%)
May 16, 2024 1.550 1.680 1.500 1.620 110,511 +0.06(+3.85%)
May 15, 2024 1.600 1.600 1.550 1.560 56,613 -0.02(-1.27%)
May 14, 2024 1.550 1.600 1.530 1.580 35,484 +0.05(+3.27%)
May 13, 2024 1.530 1.566 1.490 1.530 56,219 +0.01(+0.65%)
May 10, 2024 1.510 1.540 1.470 1.520 68,467 +0.03(+2.00%)
May 09, 2024 1.600 1.600 1.451 1.490 135,539 -0.09(-5.66%)
May 08, 2024 1.629 1.639 1.570 1.580 44,064 -0.04(-2.45%)
May 07, 2024 1.699 1.699 1.619 1.619 46,564 -0.06(-3.55%)
May 06, 2024 1.600 1.689 1.590 1.679 71,471 +0.08(+4.97%)
May 03, 2024 1.619 1.639 1.570 1.600 65,660 +0.00(+0.00%)
May 02, 2024 1.659 1.659 1.575 1.600 40,750 +0.00(+0.00%)
May 01, 2024 1.560 1.639 1.560 1.600 34,119 +0.05(+3.21%)
Apr 30, 2024 1.530 1.580 1.530 1.550 71,155 +0.00(+0.00%)
Apr 29, 2024 1.609 1.625 1.540 1.550 142,391 -0.05(-3.11%)
Apr 26, 2024 1.649 1.649 1.560 1.600 34,280 +0.00(+0.00%)
Apr 25, 2024 1.590 1.689 1.558 1.600 98,268 -0.03(-1.83%)
Apr 24, 2024 1.679 1.684 1.619 1.629 138,815 -0.08(-4.65%)
Apr 23, 2024 1.590 1.719 1.590 1.709 153,759 +0.11(+6.83%)
Apr 22, 2024 1.609 1.629 1.570 1.600 99,255 -0.03(-1.83%)
Apr 19, 2024 1.570 1.629 1.560 1.629 90,501 +0.05(+3.14%)
Apr 18, 2024 1.580 1.629 1.559 1.580 60,035 -0.01(-0.62%)
Apr 17, 2024 1.590 1.639 1.570 1.590 30,895 +0.02(+1.27%)
Apr 16, 2024 1.570 1.590 1.540 1.570 81,678 -0.01(-0.63%)
Apr 15, 2024 1.590 1.659 1.560 1.580 93,036 +0.02(+1.27%)
Apr 12, 2024 1.639 1.679 1.540 1.560 89,259 -0.08(-4.85%)
Apr 11, 2024 1.580 1.679 1.540 1.639 98,397 +0.09(+5.77%)
Apr 10, 2024 1.580 1.609 1.540 1.550 116,208 -0.06(-3.70%)
Apr 09, 2024 1.609 1.659 1.600 1.609 71,366 +0.01(+0.62%)
Apr 08, 2024 1.649 1.698 1.590 1.600 80,521 -0.03(-1.83%)
Apr 05, 2024 1.580 1.639 1.530 1.629 156,587 +0.02(+1.23%)
Apr 04, 2024 1.709 1.719 1.600 1.609 90,700 -0.08(-4.71%)
Apr 03, 2024 1.639 1.719 1.629 1.689 72,640 +0.02(+1.19%)
Apr 02, 2024 1.639 1.699 1.580 1.669 110,978 +0.02(+1.20%)
Apr 01, 2024 1.689 1.699 1.629 1.649 127,929 -0.07(-4.05%)
Mar 28, 2024 1.759 1.788 1.699 1.719 73,404 -0.02(-1.14%)
Mar 27, 2024 1.749 1.759 1.699 1.739 47,429 +0.02(+1.16%)
Mar 26, 2024 1.699 1.759 1.689 1.719 104,956 -0.02(-1.14%)
Mar 25, 2024 1.729 1.798 1.699 1.739 193,936 -0.02(-1.13%)
Mar 22, 2024 1.798 1.798 1.699 1.759 200,901 +0.00(+0.00%)
Mar 21, 2024 1.768 1.788 1.669 1.759 214,420 +0.03(+1.72%)
Mar 20, 2024 1.719 1.759 1.629 1.729 225,184 +0.00(+0.00%)
Mar 19, 2024 1.848 1.848 1.699 1.729 184,206 -0.15(-7.94%)
Mar 18, 2024 1.937 1.957 1.838 1.878 106,989 -0.02(-1.05%)
Mar 15, 2024 1.838 1.957 1.838 1.898 157,869 +0.02(+1.06%)
Mar 14, 2024 1.967 1.967 1.808 1.878 129,279 -0.10(-5.03%)
Mar 13, 2024 1.918 1.997 1.888 1.977 95,363 +0.07(+3.63%)
Mar 12, 2024 1.947 2.046 1.878 1.908 117,205 +0.01(+0.52%)
Mar 11, 2024 1.918 2.055 1.878 1.898 190,357 +0.02(+1.05%)
Mar 08, 2024 1.898 2.098 1.760 1.878 223,090 -0.08(-4.04%)
Mar 07, 2024 1.819 1.977 1.799 1.957 182,818 +0.14(+7.61%)
Mar 06, 2024 1.740 1.839 1.731 1.819 64,888 +0.08(+4.55%)
Mar 05, 2024 1.829 1.839 1.730 1.740 54,000 -0.05(-2.76%)
Mar 04, 2024 1.849 1.849 1.779 1.789 58,168 -0.04(-2.16%)
Mar 01, 2024 1.852 1.852 1.779 1.829 43,829 +0.04(+2.21%)
Feb 29, 2024 1.849 1.849 1.743 1.789 70,618 +0.00(+0.00%)
Feb 28, 2024 1.839 1.858 1.789 1.789 30,437 -0.07(-3.72%)
Feb 27, 2024 1.779 1.928 1.710 1.858 87,248 +0.06(+3.30%)
Feb 26, 2024 1.789 1.858 1.789 1.799 108,224 -0.01(-0.55%)
Feb 23, 2024 1.779 1.829 1.740 1.809 126,042 +0.02(+1.39%)
Feb 22, 2024 1.779 1.819 1.779 1.784 135,990 +0.04(+2.56%)
Feb 21, 2024 1.839 1.888 1.700 1.740 139,600 -0.16(-8.33%)
Feb 20, 2024 1.977 2.017 1.784 1.898 325,975 -0.12(-5.88%)
Feb 16, 2024 2.106 2.106 1.977 2.017 56,301 -0.06(-2.86%)
Feb 15, 2024 2.007 2.115 1.928 2.076 90,436 +0.02(+1.20%)
Feb 14, 2024 1.849 2.086 1.849 2.051 130,847 +0.19(+10.37%)
Feb 13, 2024 2.066 2.066 1.829 1.858 222,703 -0.22(-10.48%)
Feb 12, 2024 2.165 2.195 1.938 2.076 340,885 -0.12(-5.41%)
Feb 09, 2024 2.284 2.392 2.155 2.195 53,578 -0.05(-2.20%)
Feb 08, 2024 2.195 2.321 2.175 2.244 69,705 +0.05(+2.25%)
Feb 07, 2024 2.224 2.293 2.135 2.195 55,027 +0.00(+0.00%)
Feb 06, 2024 2.076 2.284 2.076 2.195 65,010 +0.10(+4.72%)
Feb 05, 2024 2.254 2.284 2.076 2.096 113,988 -0.16(-7.02%)
Feb 02, 2024 2.392 2.402 2.244 2.254 82,452 -0.18(-7.32%)
Feb 01, 2024 2.333 2.531 2.293 2.432 61,272 +0.13(+5.58%)
Jan 31, 2024 2.471 2.521 2.293 2.303 88,919 -0.20(-7.90%)
Jan 30, 2024 2.402 2.659 2.402 2.501 102,891 +0.07(+2.85%)
Jan 29, 2024 2.511 2.580 2.372 2.432 72,174 -0.08(-3.15%)
Jan 26, 2024 2.570 2.570 2.486 2.511 25,132 -0.04(-1.55%)
Jan 25, 2024 2.531 2.679 2.488 2.550 123,259 +0.08(+3.20%)
Jan 24, 2024 2.531 2.600 2.452 2.471 75,500 -0.01(-0.40%)
Jan 23, 2024 2.461 2.521 2.431 2.481 73,023 +0.06(+2.45%)
Jan 22, 2024 2.363 2.461 2.363 2.422 86,591 +0.05(+2.08%)
Jan 19, 2024 2.234 2.372 2.185 2.372 83,565 +0.16(+7.14%)
Jan 18, 2024 2.204 2.264 2.125 2.214 103,815 +0.00(+0.00%)
Jan 17, 2024 2.372 2.392 2.165 2.214 225,153 -0.19(-7.82%)
Jan 16, 2024 2.372 2.432 2.372 2.402 153,034 +0.01(+0.41%)
Jan 12, 2024 2.422 2.481 2.372 2.392 64,745 +0.00(+0.00%)
Jan 11, 2024 2.491 2.491 2.333 2.392 122,183 -0.06(-2.42%)
Jan 10, 2024 2.461 2.531 2.333 2.452 256,840 -0.01(-0.40%)
Jan 09, 2024 2.570 2.615 2.461 2.461 111,353 -0.11(-4.23%)
Jan 08, 2024 2.501 2.600 2.501 2.570 49,091 +0.09(+3.59%)
Jan 05, 2024 2.521 2.580 2.461 2.481 192,016 -0.05(-1.95%)
Jan 04, 2024 2.580 2.610 2.481 2.531 268,864 -0.05(-1.92%)
Jan 03, 2024 2.669 2.783 2.541 2.580 234,181 -0.13(-4.74%)
Jan 02, 2024 2.699 2.728 2.620 2.709 137,422 +0.01(+0.37%)
Dec 29, 2023 2.867 2.916 2.630 2.699 296,515 -0.15(-5.21%)
Dec 28, 2023 2.966 2.966 2.798 2.847 185,744 -0.08(-2.70%)
Dec 27, 2023 2.966 3.035 2.867 2.926 187,395 -0.04(-1.33%)
Dec 26, 2023 2.966 3.035 2.847 2.966 182,883 +0.00(+0.00%)
Dec 22, 2023 3.055 3.094 2.936 2.966 151,819 -0.07(-2.28%)
Dec 21, 2023 2.837 3.064 2.827 3.035 141,312 +0.25(+8.87%)
Dec 20, 2023 3.004 3.123 2.719 2.788 313,880 -0.18(-5.98%)
Dec 19, 2023 2.778 2.995 2.773 2.965 232,813 +0.20(+7.12%)
Dec 18, 2023 2.778 2.983 2.679 2.768 139,288 -0.03(-1.06%)
Dec 15, 2023 2.827 2.985 2.650 2.798 384,283 +0.01(+0.35%)
Dec 14, 2023 2.955 3.004 2.748 2.788 190,219 -0.03(-1.05%)
Dec 13, 2023 2.689 2.906 2.689 2.817 226,374 +0.12(+4.38%)
Dec 12, 2023 2.738 2.871 2.669 2.699 179,554 -0.04(-1.62%)
Dec 11, 2023 2.630 2.632 2.538 2.743 252,392 +0.04(+1.64%)
Dec 08, 2023 2.985 3.063 2.472 2.699 313,209 -0.32(-10.46%)
Dec 07, 2023 3.054 3.093 3.004 3.014 125,646 -0.03(-0.97%)
Dec 06, 2023 3.093 3.241 3.034 3.044 92,021 -0.04(-1.28%)
Dec 05, 2023 3.103 3.157 2.985 3.083 108,666 -0.06(-1.88%)
Dec 04, 2023 3.063 3.320 3.014 3.142 180,280 +0.13(+4.25%)
Dec 01, 2023 3.083 3.142 2.985 3.014 167,573 -0.13(-4.08%)
Nov 30, 2023 3.320 3.375 3.073 3.142 138,578 -0.13(-3.92%)
Nov 29, 2023 3.083 3.448 3.083 3.270 209,991 +0.19(+6.07%)
Nov 28, 2023 3.329 3.329 3.073 3.083 152,574 -0.26(-7.67%)
Nov 27, 2023 3.231 3.339 2.758 3.339 486,940 +0.09(+2.73%)
Nov 24, 2023 3.063 3.280 3.060 3.251 181,123 +0.18(+5.77%)
Nov 22, 2023 3.103 3.241 2.995 3.073 208,414 +0.00(+0.00%)
Nov 21, 2023 3.004 3.142 2.955 3.073 208,078 +0.02(+0.65%)
Nov 20, 2023 3.063 3.566 2.975 3.054 361,204 +0.09(+2.99%)
Nov 17, 2023 2.926 2.985 2.857 2.965 182,269 +0.07(+2.38%)
Nov 16, 2023 2.758 3.004 2.748 2.896 206,452 +0.15(+5.38%)
Nov 15, 2023 2.807 2.955 2.679 2.748 184,414 -0.07(-2.45%)
Nov 14, 2023 2.729 3.054 2.660 2.817 490,740 +0.14(+5.15%)
Nov 13, 2023 2.374 2.709 2.336 2.679 460,126 +0.31(+12.86%)
Nov 10, 2023 2.315 2.453 2.226 2.374 230,556 +0.06(+2.55%)
Nov 09, 2023 2.039 2.394 2.039 2.315 250,591 +0.06(+2.62%)
Nov 08, 2023 2.200 2.320 2.126 2.256 465,705 +0.06(+2.52%)
Nov 07, 2023 2.200 2.210 2.080 2.200 99,646 +0.06(+3.03%)
Nov 06, 2023 2.265 2.265 2.108 2.136 250,087 -0.06(-2.94%)
Nov 03, 2023 2.015 2.256 2.015 2.200 188,213 +0.22(+11.22%)
Nov 02, 2023 2.080 2.080 1.951 1.978 133,931 -0.07(-3.60%)
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.