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

Zw Data Action Tech Inc (NQ: CNET )

0.8148 -0.0099 (-1.20%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 9, 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 (%)
Feb 26, 2021 15.70 16.55 15.05 15.35 409,280 -0.70(-4.36%)
Feb 25, 2021 18.30 18.55 15.70 16.05 625,609 -1.95(-10.83%)
Feb 24, 2021 17.90 19.30 17.75 18.00 373,247 +1.20(+7.14%)
Feb 23, 2021 17.15 18.15 15.00 16.80 663,727 -3.50(-17.24%)
Feb 22, 2021 21.10 22.85 20.15 20.30 794,974 -2.70(-11.74%)
Feb 19, 2021 23.20 26.25 22.65 23.00 2,139,180 +0.60(+2.68%)
Feb 18, 2021 22.75 26.25 22.25 22.40 2,376,140 -8.55(-27.63%)
Feb 17, 2021 22.95 30.95 20.70 30.95 10,617,747 +13.60(+78.39%)
Feb 16, 2021 18.80 20.50 17.25 17.35 2,824,562 -2.20(-11.25%)
Feb 12, 2021 17.85 19.62 17.65 19.55 612,140 -0.15(-0.76%)
Feb 11, 2021 17.30 20.50 17.00 19.70 1,597,637 +2.20(+12.57%)
Feb 10, 2021 19.65 20.90 16.70 17.50 2,104,897 +1.15(+7.03%)
Feb 09, 2021 16.60 17.85 15.40 16.35 1,329,002 +1.55(+10.47%)
Feb 08, 2021 14.70 15.80 14.05 14.80 1,541,168 +1.50(+11.28%)
Feb 05, 2021 13.05 14.14 12.65 13.30 532,160 +0.65(+5.14%)
Feb 04, 2021 13.10 13.25 12.50 12.65 156,579 -0.25(-1.94%)
Feb 03, 2021 12.30 13.45 12.25 12.90 297,244 +0.65(+5.31%)
Feb 02, 2021 12.35 12.45 12.00 12.25 130,021 +0.00(+0.00%)
Feb 01, 2021 12.15 12.65 11.70 12.25 185,088 +0.05(+0.41%)
Jan 29, 2021 13.55 13.75 11.80 12.20 429,680 -0.65(-5.06%)
Jan 28, 2021 13.30 13.80 11.55 12.85 1,334,488 +0.60(+4.90%)
Jan 27, 2021 11.40 12.40 11.25 12.25 386,425 +0.45(+3.81%)
Jan 26, 2021 12.20 12.20 11.80 11.80 167,513 -0.30(-2.48%)
Jan 25, 2021 12.25 12.40 11.60 12.10 220,815 +0.05(+0.41%)
Jan 22, 2021 11.80 12.75 11.76 12.05 274,740 +0.05(+0.42%)
Jan 21, 2021 12.15 12.20 11.50 12.00 310,500 +0.30(+2.56%)
Jan 20, 2021 12.25 12.25 11.15 11.70 258,352 -0.30(-2.50%)
Jan 19, 2021 12.05 12.50 11.75 12.00 297,717 -0.65(-5.14%)
Jan 15, 2021 12.55 12.80 11.70 12.65 577,620 -0.45(-3.44%)
Jan 14, 2021 15.15 16.45 12.50 13.10 4,559,094 +1.90(+16.96%)
Jan 13, 2021 11.75 11.85 10.50 11.20 847,105 -0.90(-7.44%)
Jan 12, 2021 12.45 13.30 11.90 12.10 599,795 -0.50(-3.97%)
Jan 11, 2021 12.45 13.00 11.00 12.60 1,758,141 -2.85(-18.45%)
Jan 08, 2021 13.45 23.75 13.15 15.45 40,555,240 +6.10(+65.24%)
Jan 07, 2021 8.000 10.70 7.550 9.350 8,522,415 +2.40(+34.53%)
Jan 06, 2021 7.000 7.650 6.800 6.950 1,014,616 -0.05(-0.71%)
Jan 05, 2021 6.850 7.150 6.650 7.000 244,512 +0.00(+0.00%)
Jan 04, 2021 6.850 7.150 6.650 7.000 280,291 +0.25(+3.70%)
Dec 31, 2020 6.750 6.750 6.750 596,434 +0.10(+1.50%)
Dec 30, 2020 6.250 6.850 6.150 6.650 596,434 +0.40(+6.40%)
Dec 29, 2020 6.500 6.500 6.000 6.250 236,418 -0.15(-2.34%)
Dec 28, 2020 6.450 6.700 6.300 6.400 361,812 +0.10(+1.59%)
Dec 24, 2020 6.350 6.400 6.250 6.300 68,580 -0.10(-1.56%)
Dec 23, 2020 6.400 6.450 6.300 6.400 95,930 +0.00(+0.00%)
Dec 22, 2020 6.550 6.650 6.250 6.400 208,231 -0.15(-2.29%)
Dec 21, 2020 6.250 6.650 6.200 6.550 227,089 -0.20(-2.96%)
Dec 18, 2020 7.000 7.000 6.475 6.750 469,720 -0.05(-0.74%)
Dec 17, 2020 6.850 6.950 6.500 6.800 501,773 +0.10(+1.49%)
Dec 16, 2020 7.000 7.000 6.250 6.700 1,021,346 +0.20(+3.08%)
Dec 15, 2020 6.250 6.600 6.150 6.500 255,914 +0.25(+4.00%)
Dec 14, 2020 6.800 6.950 6.150 6.250 505,081 -0.55(-8.09%)
Dec 11, 2020 6.850 6.950 6.750 6.800 440,740 -0.20(-2.86%)
Dec 10, 2020 7.450 7.550 6.850 7.000 1,919,611 -3.15(-31.03%)
Dec 09, 2020 14.30 15.90 8.650 10.15 10,665,995 +2.85(+39.04%)
Dec 08, 2020 7.900 7.900 6.900 7.300 219,150 -0.30(-3.95%)
Dec 07, 2020 7.700 7.900 7.600 7.600 110,209 -0.10(-1.30%)
Dec 04, 2020 7.800 7.976 7.600 7.700 47,540 -0.20(-2.53%)
Dec 03, 2020 7.750 7.950 7.750 7.900 51,560 +0.10(+1.28%)
Dec 02, 2020 8.250 8.250 7.650 7.800 99,163 -0.55(-6.59%)
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.