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 UNCHANGED
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 (%)
Aug 31, 2023 1.285 1.294 1.193 1.239 102,091 -0.01(-0.73%)
Aug 30, 2023 1.193 1.294 1.138 1.248 286,355 +0.06(+5.43%)
Aug 29, 2023 1.230 1.276 1.156 1.184 229,730 -0.05(-3.73%)
Aug 28, 2023 1.266 1.274 1.211 1.230 86,230 -0.06(-4.29%)
Aug 25, 2023 1.285 1.313 1.240 1.285 108,067 +0.01(+0.72%)
Aug 24, 2023 1.303 1.358 1.276 1.276 168,170 -0.03(-2.11%)
Aug 23, 2023 1.331 1.367 1.294 1.303 108,689 -0.02(-1.39%)
Aug 22, 2023 1.404 1.422 1.312 1.321 83,934 -0.09(-6.49%)
Aug 21, 2023 1.422 1.473 1.404 1.413 57,488 -0.01(-0.64%)
Aug 18, 2023 1.422 1.430 1.386 1.422 134,675 +0.00(+0.00%)
Aug 17, 2023 1.468 1.496 1.422 1.422 84,770 -0.05(-3.13%)
Aug 16, 2023 1.560 1.578 1.459 1.468 123,465 -0.05(-3.32%)
Aug 15, 2023 1.744 1.753 1.514 1.519 276,343 +0.01(+0.91%)
Aug 14, 2023 1.707 1.707 1.386 1.505 195,315 -0.10(-6.02%)
Aug 11, 2023 1.376 1.698 1.376 1.601 226,220 +0.25(+18.71%)
Aug 10, 2023 1.670 1.771 1.285 1.349 380,844 -0.35(-20.54%)
Aug 09, 2023 1.670 1.707 1.652 1.698 113,911 +0.03(+1.65%)
Aug 08, 2023 1.707 1.710 1.643 1.670 57,867 -0.02(-1.09%)
Aug 07, 2023 1.698 1.734 1.679 1.688 34,053 -0.01(-0.54%)
Aug 04, 2023 1.734 1.734 1.688 1.698 50,007 -0.04(-2.12%)
Aug 03, 2023 1.734 1.771 1.670 1.734 151,452 +0.01(+0.53%)
Aug 02, 2023 1.716 1.725 1.679 1.725 93,840 -0.01(-0.53%)
Aug 01, 2023 1.762 1.762 1.725 1.734 42,711 -0.03(-1.56%)
Jul 31, 2023 1.780 1.801 1.662 1.762 219,774 -0.01(-0.52%)
Jul 28, 2023 1.753 1.771 1.688 1.771 96,406 +0.05(+2.66%)
Jul 27, 2023 1.799 1.799 1.716 1.725 46,985 -0.06(-3.09%)
Jul 26, 2023 1.918 1.918 1.744 1.780 83,489 -0.13(-6.73%)
Jul 25, 2023 1.789 1.918 1.789 1.909 81,365 +0.12(+6.67%)
Jul 24, 2023 1.652 1.808 1.633 1.789 162,244 +0.15(+8.94%)
Jul 21, 2023 1.652 1.652 1.643 1.643 60,002 -0.01(-0.56%)
Jul 20, 2023 1.652 1.670 1.624 1.652 37,029 +0.01(+0.56%)
Jul 19, 2023 1.652 1.698 1.615 1.643 189,526 +0.00(+0.00%)
Jul 18, 2023 1.643 1.661 1.624 1.643 25,844 +0.01(+0.56%)
Jul 17, 2023 1.633 1.652 1.624 1.633 52,061 +0.00(+0.00%)
Jul 14, 2023 1.679 1.679 1.633 1.633 78,117 -0.02(-1.11%)
Jul 13, 2023 1.688 1.698 1.643 1.652 65,103 +0.02(+1.12%)
Jul 12, 2023 1.688 1.730 1.624 1.633 159,671 -0.02(-1.11%)
Jul 11, 2023 1.643 1.707 1.611 1.652 103,989 +0.01(+0.56%)
Jul 10, 2023 1.771 1.826 1.643 1.643 351,738 -0.16(-8.67%)
Jul 07, 2023 1.826 1.835 1.789 1.799 101,857 +0.00(+0.00%)
Jul 06, 2023 1.826 1.826 1.744 1.799 118,455 -0.04(-2.00%)
Jul 05, 2023 1.854 1.881 1.791 1.835 118,734 +0.00(+0.00%)
Jul 03, 2023 1.762 1.844 1.753 1.835 57,965 +0.00(+0.00%)
Jun 30, 2023 1.854 1.936 1.818 1.835 154,125 +0.01(+0.50%)
Jun 29, 2023 1.799 1.895 1.776 1.826 46,498 +0.02(+1.02%)
Jun 28, 2023 1.826 1.854 1.771 1.808 54,178 -0.02(-1.01%)
Jun 27, 2023 1.973 2.000 1.822 1.826 239,058 -0.18(-9.13%)
Jun 26, 2023 2.331 2.331 1.955 2.010 221,472 -0.32(-13.78%)
Jun 23, 2023 2.166 2.349 2.101 2.331 2,223,416 +0.14(+6.28%)
Jun 22, 2023 2.193 2.322 2.120 2.193 72,766 -0.01(-0.42%)
Jun 21, 2023 2.202 2.257 2.120 2.202 114,014 -0.01(-0.42%)
Jun 20, 2023 2.322 2.358 2.147 2.212 164,365 -0.04(-1.63%)
Jun 16, 2023 2.285 2.303 2.212 2.248 171,406 +0.01(+0.41%)
Jun 15, 2023 2.239 2.303 2.212 2.239 111,371 +0.03(+1.24%)
Jun 14, 2023 2.248 2.285 2.202 2.212 60,849 +0.00(+0.00%)
Jun 13, 2023 2.239 2.322 2.175 2.212 75,896 -0.02(-0.82%)
Jun 12, 2023 2.312 2.368 2.223 2.230 316,414 +0.02(+0.83%)
Jun 09, 2023 2.276 2.322 2.212 2.212 53,250 -0.04(-1.63%)
Jun 08, 2023 2.478 2.487 2.230 2.248 128,537 -0.17(-7.20%)
Jun 07, 2023 2.450 2.615 2.395 2.423 94,233 -0.05(-1.86%)
Jun 06, 2023 2.423 2.588 2.412 2.468 95,916 +0.06(+2.67%)
Jun 05, 2023 2.294 2.524 2.294 2.404 278,861 +0.12(+5.22%)
Jun 02, 2023 2.138 2.294 2.113 2.285 73,322 +0.14(+6.41%)
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.