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 UNCHANGED
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 (%)
Sep 28, 2018 8.450 8.650 8.150 8.650 9,560 +0.20(+2.37%)
Sep 27, 2018 8.450 8.950 8.450 8.450 10,257 -0.30(-3.43%)
Sep 26, 2018 8.769 9.094 8.342 8.750 9,205 +0.00(+0.00%)
Sep 25, 2018 9.100 9.250 8.750 8.750 14,130 -0.30(-3.31%)
Sep 24, 2018 9.100 9.500 9.000 9.050 2,764 -0.05(-0.55%)
Sep 21, 2018 9.400 9.650 9.050 9.100 6,140 -0.25(-2.67%)
Sep 20, 2018 9.250 9.700 9.250 9.350 7,406 -0.05(-0.53%)
Sep 19, 2018 9.450 9.450 9.200 9.400 10,558 -0.10(-1.05%)
Sep 18, 2018 9.450 9.650 9.000 9.500 6,384 -0.10(-1.02%)
Sep 17, 2018 9.750 9.750 8.900 9.598 10,492 +0.10(+1.03%)
Sep 14, 2018 9.300 9.750 9.150 9.500 20,120 +0.30(+3.26%)
Sep 13, 2018 8.950 9.200 8.850 9.200 9,405 +0.30(+3.37%)
Sep 12, 2018 9.050 9.217 8.900 8.900 26,427 -0.30(-3.26%)
Sep 11, 2018 9.200 9.400 9.100 9.200 8,920 +0.00(+0.00%)
Sep 10, 2018 9.250 9.500 9.050 9.200 7,042 -0.05(-0.54%)
Sep 07, 2018 9.450 9.650 9.150 9.250 17,460 -0.40(-4.15%)
Sep 06, 2018 9.850 9.850 9.300 9.650 7,076 -0.10(-1.03%)
Sep 05, 2018 9.750 9.992 9.600 9.750 15,845 -0.10(-1.02%)
Sep 04, 2018 10.05 10.05 9.750 9.850 23,995 -0.20(-1.99%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.05(+0.50%)
Aug 30, 2018 10.45 10.45 9.600 10.00 15,217 +0.20(+2.04%)
Aug 29, 2018 10.10 10.28 9.650 9.800 20,208 -0.30(-2.97%)
Aug 28, 2018 10.30 10.45 9.950 10.10 13,207 -0.10(-0.98%)
Aug 27, 2018 10.20 10.45 9.722 10.20 16,830 +0.00(+0.00%)
Aug 24, 2018 10.20 10.50 9.500 10.20 75,920 +0.05(+0.49%)
Aug 23, 2018 10.45 10.75 10.05 10.15 13,102 -0.10(-0.98%)
Aug 22, 2018 10.10 10.30 10.05 10.25 14,157 +0.25(+2.50%)
Aug 21, 2018 10.95 10.95 9.950 10.00 39,049 -1.00(-9.09%)
Aug 20, 2018 11.05 12.20 10.65 11.00 73,797 -1.00(-8.33%)
Aug 17, 2018 12.10 12.55 10.75 12.00 800,180 +2.45(+25.65%)
Aug 16, 2018 9.050 9.750 9.050 9.550 8,165 +0.35(+3.80%)
Aug 15, 2018 9.550 9.964 9.150 9.200 22,120 -0.80(-8.00%)
Aug 14, 2018 10.70 10.70 9.750 10.00 10,956 -0.40(-3.85%)
Aug 13, 2018 10.80 10.98 10.35 10.40 10,122 -0.20(-1.89%)
Aug 10, 2018 10.25 11.05 10.05 10.60 38,420 +0.25(+2.42%)
Aug 09, 2018 10.20 10.43 10.00 10.35 5,558 +0.15(+1.47%)
Aug 08, 2018 10.00 10.33 10.00 10.20 4,010 +0.15(+1.49%)
Aug 07, 2018 10.25 10.53 10.00 10.05 8,589 -0.30(-2.90%)
Aug 06, 2018 10.40 10.55 10.25 10.35 7,698 -0.20(-1.90%)
Aug 03, 2018 10.70 10.70 10.30 10.55 7,200 +0.05(+0.48%)
Aug 02, 2018 10.30 10.70 10.15 10.50 6,316 +0.05(+0.48%)
Aug 01, 2018 10.55 10.75 10.10 10.45 9,480 -0.15(-1.41%)
Jul 31, 2018 10.90 10.90 10.35 10.60 12,299 -0.10(-0.94%)
Jul 30, 2018 11.25 11.25 10.50 10.70 15,991 -0.50(-4.46%)
Jul 27, 2018 11.45 11.45 11.15 11.20 10,920 -0.30(-2.61%)
Jul 26, 2018 11.30 11.50 11.25 11.50 11,536 +0.05(+0.44%)
Jul 25, 2018 11.70 11.85 11.35 11.45 6,430 -0.15(-1.29%)
Jul 24, 2018 11.70 12.25 11.53 11.60 33,584 +0.20(+1.75%)
Jul 23, 2018 11.45 11.50 11.25 11.40 10,754 -0.15(-1.30%)
Jul 20, 2018 11.75 11.90 11.50 11.55 10,285 -0.20(-1.70%)
Jul 19, 2018 12.45 12.45 11.60 11.75 12,614 -0.20(-1.67%)
Jul 18, 2018 12.45 12.45 11.60 11.95 28,516 -0.40(-3.24%)
Jul 17, 2018 11.15 13.25 11.15 12.35 95,113 +0.81(+7.00%)
Jul 16, 2018 12.30 12.50 11.10 11.54 19,397 -0.86(-6.92%)
Jul 13, 2018 12.45 12.55 12.10 12.40 3,777 -0.10(-0.80%)
Jul 12, 2018 12.40 12.85 12.05 12.50 24,436 +0.30(+2.43%)
Jul 11, 2018 12.40 12.42 12.10 12.20 8,806 -0.25(-1.98%)
Jul 10, 2018 13.10 13.25 12.20 12.45 17,349 -0.35(-2.73%)
Jul 09, 2018 12.75 13.90 12.60 12.80 91,664 +0.25(+1.99%)
Jul 06, 2018 12.35 12.92 12.35 12.55 6,453 +0.05(+0.40%)
Jul 05, 2018 12.80 12.80 12.20 12.50 11,278 -0.15(-1.19%)
Jul 03, 2018 12.65 12.65 12.65 0 +0.15(+1.20%)
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.