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 )

0.8123 -0.0025 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Dec 29, 2023 0.8900 0.8990 0.8300 0.8300 23,136 -0.02(-2.36%)
Dec 28, 2023 0.8300 0.8960 0.8300 0.8501 36,701 -0.04(-4.47%)
Dec 27, 2023 0.9473 0.9473 0.8200 0.8899 66,200 -0.06(-6.06%)
Dec 26, 2023 0.9900 1.000 0.9035 0.9473 28,102 -0.07(-6.67%)
Dec 22, 2023 1.040 1.070 0.9927 1.015 65,704 -0.01(-1.21%)
Dec 21, 2023 1.010 1.050 1.000 1.027 40,969 +0.04(+3.78%)
Dec 20, 2023 1.060 1.060 0.9501 0.9900 64,118 -0.06(-5.58%)
Dec 19, 2023 1.010 1.080 1.010 1.048 24,053 +0.02(+1.80%)
Dec 18, 2023 0.9256 1.040 0.9256 1.030 24,085 +0.06(+6.19%)
Dec 15, 2023 0.9275 0.9700 0.9201 0.9700 9,143 +0.02(+1.98%)
Dec 14, 2023 0.9500 0.9700 0.9110 0.9512 12,198 -0.02(-1.93%)
Dec 13, 2023 0.9378 0.9700 0.9378 0.9699 12,327 +0.02(+2.21%)
Dec 12, 2023 0.9700 0.9700 0.9200 0.9489 47,661 -0.02(-1.67%)
Dec 11, 2023 0.9700 0.9700 0.9462 0.9650 71,564 +0.01(+0.72%)
Dec 08, 2023 0.9315 0.9999 0.9101 0.9581 24,085 +0.01(+0.85%)
Dec 07, 2023 0.9100 1.030 0.8810 0.9500 63,129 +0.00(+0.37%)
Dec 06, 2023 0.9800 1.070 0.9163 0.9465 353,857 -0.12(-11.54%)
Dec 05, 2023 0.7700 1.260 0.7600 1.070 3,815,556 +0.37(+52.86%)
Dec 04, 2023 0.8000 0.8000 0.6901 0.7000 80,362 -0.09(-11.46%)
Dec 01, 2023 0.8300 0.9050 0.7501 0.7906 29,772 -0.05(-5.88%)
Nov 30, 2023 0.8800 0.8900 0.8400 0.8400 13,196 -0.05(-5.63%)
Nov 29, 2023 0.8800 0.9200 0.8800 0.8901 15,290 -0.03(-3.25%)
Nov 28, 2023 0.8500 0.9200 0.8500 0.9200 1,864 +0.06(+6.98%)
Nov 27, 2023 0.8700 0.8901 0.8500 0.8600 7,807 -0.00(-0.08%)
Nov 24, 2023 0.8912 0.9000 0.8607 0.8607 3,889 -0.02(-2.33%)
Nov 22, 2023 0.9006 0.9006 0.8811 0.8812 3,561 -0.02(-2.10%)
Nov 21, 2023 0.9300 0.9401 0.9000 0.9001 6,138 +0.02(+2.16%)
Nov 20, 2023 0.9334 0.9857 0.8811 0.8811 1,676 -0.04(-4.77%)
Nov 17, 2023 0.9109 0.9964 0.9100 0.9252 8,198 -0.02(-2.61%)
Nov 16, 2023 0.8900 1.000 0.8600 0.9500 15,250 +0.00(+0.00%)
Nov 15, 2023 0.9112 0.9900 0.9000 0.9500 8,880 +0.01(+1.59%)
Nov 14, 2023 0.8901 0.9700 0.8600 0.9351 11,065 +0.01(+0.60%)
Nov 13, 2023 0.8610 0.9295 0.8610 0.9295 1,535 -0.00(-0.05%)
Nov 10, 2023 0.9482 1.040 0.8610 0.9300 12,409 -0.01(-1.06%)
Nov 09, 2023 1.020 1.020 0.8921 0.9400 13,363 -0.07(-7.39%)
Nov 08, 2023 1.080 1.080 0.9760 1.015 17,421 -0.06(-5.99%)
Nov 07, 2023 1.040 1.080 0.9501 1.080 25,407 +0.02(+1.86%)
Nov 06, 2023 1.070 1.070 1.060 1.060 2,429 -0.01(-0.93%)
Nov 03, 2023 1.110 1.110 1.026 1.070 11,158 +0.00(+0.00%)
Nov 02, 2023 1.000 1.070 1.000 1.070 27,511 +0.08(+8.08%)
Nov 01, 2023 0.9700 1.000 0.9500 0.9900 11,337 +0.06(+6.45%)
Oct 31, 2023 0.9001 0.9700 0.9001 0.9300 1,158 +0.01(+0.75%)
Oct 30, 2023 0.8800 0.9900 0.8601 0.9231 38,081 +0.04(+4.90%)
Oct 27, 2023 0.8200 0.8800 0.8200 0.8800 3,788 +0.02(+2.33%)
Oct 26, 2023 0.9000 0.9000 0.8200 0.8600 5,701 +0.04(+4.88%)
Oct 25, 2023 0.9000 0.9000 0.8118 0.8200 7,188 +0.00(+0.00%)
Oct 24, 2023 0.8300 0.9000 0.8100 0.8200 19,196 +0.01(+1.23%)
Oct 23, 2023 0.8000 0.8500 0.7700 0.8100 5,732 +0.00(+0.00%)
Oct 20, 2023 0.7701 0.9040 0.7701 0.8100 6,374 -0.01(-1.52%)
Oct 19, 2023 0.7600 0.8659 0.7500 0.8225 16,703 +0.01(+1.28%)
Oct 18, 2023 0.8400 0.8400 0.7500 0.8121 8,435 +0.01(+0.88%)
Oct 17, 2023 0.7299 0.8691 0.6852 0.8050 356,229 -0.03(-4.17%)
Oct 16, 2023 0.8800 0.9701 0.8200 0.8400 39,577 -0.09(-9.65%)
Oct 13, 2023 0.9700 0.9900 0.8118 0.9297 7,194 -0.03(-3.16%)
Oct 12, 2023 0.9800 0.9900 0.8625 0.9600 6,141 +0.05(+4.99%)
Oct 11, 2023 0.9751 0.9800 0.9144 0.9144 6,495 +0.04(+5.10%)
Oct 10, 2023 0.9779 0.9779 0.8600 0.8700 3,698 -0.03(-3.33%)
Oct 09, 2023 0.9080 0.9769 0.9000 0.9000 1,482 +0.00(+0.11%)
Oct 06, 2023 0.9890 0.9890 0.8255 0.8990 13,016 +0.06(+7.02%)
Oct 05, 2023 0.9030 0.9030 0.8300 0.8400 1,346 -0.02(-2.33%)
Oct 04, 2023 0.8640 0.8640 0.8000 0.8600 2,641 -0.02(-1.75%)
Oct 03, 2023 0.8600 0.9660 0.8600 0.8753 2,655 -0.02(-2.70%)
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.