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

Marqeta Inc Cl A (NQ: MQ )

5.165 -0.055 (-1.05%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 23, 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 (%)
Sep 30, 2022 7.050 7.429 7.000 7.120 4,314,707 +0.04(+0.56%)
Sep 29, 2022 7.220 7.340 6.890 7.080 6,927,087 -0.29(-3.93%)
Sep 28, 2022 6.750 7.410 6.790 7.370 7,958,897 +0.66(+9.84%)
Sep 27, 2022 6.870 7.060 6.540 6.710 8,852,753 +0.05(+0.75%)
Sep 26, 2022 6.720 7.010 6.535 6.660 8,431,823 -0.08(-1.19%)
Sep 23, 2022 6.620 6.830 6.430 6.740 4,364,816 +0.01(+0.15%)
Sep 22, 2022 7.050 7.250 6.640 6.730 6,465,231 -0.39(-5.48%)
Sep 21, 2022 7.180 7.605 7.070 7.120 4,313,705 +0.01(+0.14%)
Sep 20, 2022 7.160 7.420 7.075 7.110 7,000,268 -0.18(-2.47%)
Sep 19, 2022 7.140 7.300 7.080 7.290 6,377,462 +0.03(+0.41%)
Sep 16, 2022 7.740 7.760 7.250 7.260 11,011,915 -0.59(-7.52%)
Sep 15, 2022 8.060 8.630 7.830 7.850 9,987,984 -0.01(-0.13%)
Sep 14, 2022 7.630 7.870 7.315 7.860 5,788,844 +0.23(+3.01%)
Sep 13, 2022 7.450 7.740 7.400 7.630 6,924,658 -0.33(-4.15%)
Sep 12, 2022 7.850 8.095 7.730 7.960 4,877,532 +0.11(+1.40%)
Sep 09, 2022 7.530 7.920 7.450 7.850 6,923,263 +0.47(+6.37%)
Sep 08, 2022 7.180 7.500 7.090 7.380 6,831,824 -0.13(-1.73%)
Sep 07, 2022 7.170 7.535 7.130 7.510 3,850,454 +0.30(+4.16%)
Sep 06, 2022 7.180 7.330 6.980 7.210 4,987,228 +0.05(+0.70%)
Sep 02, 2022 7.500 7.540 7.075 7.160 4,766,120 -0.18(-2.45%)
Sep 01, 2022 7.630 7.630 7.130 7.340 6,412,784 -0.45(-5.78%)
Aug 31, 2022 7.780 8.070 7.710 7.790 8,747,090 +0.16(+2.10%)
Aug 30, 2022 7.520 7.710 7.470 7.630 5,367,297 +0.22(+2.97%)
Aug 29, 2022 7.190 7.650 7.130 7.410 5,543,496 +0.10(+1.37%)
Aug 26, 2022 7.550 7.690 7.200 7.310 5,439,193 -0.32(-4.19%)
Aug 25, 2022 7.770 7.935 7.540 7.630 8,408,461 -0.11(-1.42%)
Aug 24, 2022 7.410 7.900 7.410 7.740 10,839,465 +0.39(+5.31%)
Aug 23, 2022 7.470 7.845 7.350 7.350 5,364,895 -0.12(-1.61%)
Aug 22, 2022 7.310 7.595 7.210 7.470 5,968,417 -0.09(-1.19%)
Aug 19, 2022 7.950 7.955 7.550 7.560 8,448,755 -0.52(-6.44%)
Aug 18, 2022 7.750 8.140 7.605 8.080 8,435,983 +0.29(+3.72%)
Aug 17, 2022 8.040 8.100 7.720 7.790 12,108,332 -0.41(-5.00%)
Aug 16, 2022 8.490 8.530 7.949 8.200 15,270,597 -0.37(-4.32%)
Aug 15, 2022 8.390 8.720 8.350 8.570 7,784,699 +0.06(+0.76%)
Aug 12, 2022 8.620 8.790 8.340 8.505 10,972,362 +0.17(+1.98%)
Aug 11, 2022 10.00 10.00 8.050 8.340 34,854,512 -2.71(-24.52%)
Aug 10, 2022 11.06 11.14 10.61 11.05 7,764,075 +0.67(+6.45%)
Aug 09, 2022 10.72 10.85 10.18 10.38 6,188,780 -0.53(-4.86%)
Aug 08, 2022 10.68 11.28 10.58 10.91 5,752,961 +0.34(+3.22%)
Aug 05, 2022 10.48 10.97 10.38 10.57 7,961,797 -0.39(-3.56%)
Aug 04, 2022 9.350 11.01 7.300 10.96 27,454,208 -0.25(-2.23%)
Aug 03, 2022 10.94 11.26 10.71 11.21 7,761,475 +0.53(+4.96%)
Aug 02, 2022 9.870 10.71 9.860 10.68 7,694,870 +0.64(+6.37%)
Aug 01, 2022 9.450 10.15 9.280 10.04 6,971,514 +0.45(+4.69%)
Jul 29, 2022 9.590 9.740 9.275 9.590 4,863,876 +0.04(+0.42%)
Jul 28, 2022 9.300 9.720 9.280 9.550 5,623,945 +0.20(+2.14%)
Jul 27, 2022 9.000 9.380 8.920 9.350 4,478,401 +0.64(+7.35%)
Jul 26, 2022 8.760 8.790 8.545 8.710 4,373,971 -0.19(-2.13%)
Jul 25, 2022 9.020 9.020 8.650 8.900 9,006,183 -0.06(-0.67%)
Jul 22, 2022 9.300 9.486 8.840 8.960 4,608,973 -0.35(-3.76%)
Jul 21, 2022 9.230 9.430 9.060 9.310 3,851,668 -0.04(-0.43%)
Jul 20, 2022 9.000 9.410 8.741 9.350 6,469,791 +0.43(+4.82%)
Jul 19, 2022 8.870 8.990 8.490 8.920 4,268,844 +0.27(+3.12%)
Jul 18, 2022 8.660 9.030 8.510 8.650 6,008,544 +0.15(+1.76%)
Jul 15, 2022 8.000 8.510 7.915 8.500 7,055,792 +0.72(+9.25%)
Jul 14, 2022 8.090 8.090 7.720 7.780 9,366,863 -0.25(-3.11%)
Jul 13, 2022 7.920 8.170 7.705 8.030 10,565,542 -0.20(-2.43%)
Jul 12, 2022 8.640 8.990 8.120 8.230 9,148,335 -0.37(-4.30%)
Jul 11, 2022 8.740 8.780 8.280 8.600 4,479,044 -0.25(-2.82%)
Jul 08, 2022 9.000 9.245 8.761 8.850 4,238,022 -0.32(-3.49%)
Jul 07, 2022 8.710 9.200 8.475 9.170 7,350,181 +0.51(+5.89%)
Jul 06, 2022 8.900 9.110 8.555 8.660 7,874,866 -0.24(-2.70%)
Jul 05, 2022 8.260 8.935 8.000 8.900 7,106,775 +0.47(+5.58%)
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.