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 )

0.6050 -0.0050 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 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 (%)
Oct 22, 2024 0.6710 0.6900 0.5261 0.6050 6,982,150 +0.02(+3.31%)
Oct 21, 2024 0.5995 0.6000 0.5701 0.5856 6,753,611 -0.01(-1.61%)
Oct 18, 2024 0.5700 0.5995 0.5612 0.5952 230,057 +0.02(+3.78%)
Oct 17, 2024 0.6010 0.6199 0.5650 0.5735 209,476 -0.05(-7.50%)
Oct 16, 2024 0.6300 0.6300 0.6100 0.6200 75,691 +0.00(+0.70%)
Oct 15, 2024 0.6200 0.6299 0.6018 0.6157 52,536 -0.00(-0.23%)
Oct 14, 2024 0.6300 0.6598 0.6104 0.6171 126,336 -0.01(-2.05%)
Oct 11, 2024 0.6000 0.6599 0.5685 0.6300 455,227 +0.04(+6.29%)
Oct 10, 2024 0.5500 0.6124 0.5355 0.5927 1,368,253 +0.04(+8.04%)
Oct 09, 2024 0.5610 0.5877 0.5261 0.5486 251,613 -0.01(-1.67%)
Oct 08, 2024 0.6100 0.6100 0.5500 0.5579 424,694 -0.04(-5.95%)
Oct 07, 2024 0.6300 0.6649 0.5931 0.5932 232,335 -0.02(-3.80%)
Oct 04, 2024 0.6266 0.6300 0.6101 0.6166 76,519 +0.01(+0.90%)
Oct 03, 2024 0.6200 0.6400 0.6051 0.6111 179,705 -0.01(-1.45%)
Oct 02, 2024 0.6050 0.6541 0.6050 0.6201 260,172 +0.02(+3.73%)
Oct 01, 2024 0.6477 0.6602 0.5905 0.5978 501,326 -0.07(-10.55%)
Sep 30, 2024 0.6735 0.7075 0.6590 0.6683 250,727 -0.02(-2.75%)
Sep 27, 2024 0.6820 0.7100 0.6613 0.6872 200,557 -0.01(-0.77%)
Sep 26, 2024 0.6900 0.7000 0.6650 0.6925 339,622 +0.01(+1.63%)
Sep 25, 2024 0.6764 0.6915 0.6499 0.6814 209,867 -0.01(-1.93%)
Sep 24, 2024 0.6750 0.7050 0.6750 0.6948 125,649 +0.01(+0.81%)
Sep 23, 2024 0.7000 0.7160 0.6530 0.6892 253,528 -0.01(-1.85%)
Sep 20, 2024 0.6936 0.7160 0.6899 0.7022 321,467 +0.00(+0.31%)
Sep 19, 2024 0.6900 0.7400 0.6900 0.7000 207,515 +0.00(+0.50%)
Sep 18, 2024 0.7015 0.7298 0.6950 0.6965 167,644 -0.00(-0.50%)
Sep 17, 2024 0.7000 0.7500 0.6800 0.7000 162,477 -0.01(-1.02%)
Sep 16, 2024 0.7590 0.7911 0.6868 0.7072 153,807 -0.04(-4.82%)
Sep 13, 2024 0.7500 0.7575 0.7240 0.7430 142,235 +0.01(+1.49%)
Sep 12, 2024 0.7600 0.7600 0.7241 0.7321 56,036 -0.00(-0.05%)
Sep 11, 2024 0.7480 0.7480 0.7169 0.7325 91,891 +0.01(+0.90%)
Sep 10, 2024 0.7287 0.7305 0.7070 0.7260 86,915 +0.00(+0.14%)
Sep 09, 2024 0.7485 0.7847 0.7000 0.7250 294,685 -0.03(-3.59%)
Sep 06, 2024 0.7950 0.8000 0.7517 0.7520 114,576 -0.05(-6.00%)
Sep 05, 2024 0.7957 0.8300 0.7605 0.8000 52,694 +0.02(+3.04%)
Sep 04, 2024 0.7710 0.8000 0.7700 0.7764 58,403 -0.02(-1.93%)
Sep 03, 2024 0.8000 0.8151 0.7799 0.7917 195,250 +0.00(+0.09%)
Aug 30, 2024 0.8000 0.8299 0.7517 0.7910 119,320 +0.00(+0.00%)
Aug 29, 2024 0.8000 0.8298 0.7650 0.7910 99,838 +0.02(+2.28%)
Aug 28, 2024 0.8276 0.8400 0.7657 0.7734 109,977 -0.04(-4.49%)
Aug 27, 2024 0.8450 0.8450 0.7991 0.8098 67,439 -0.03(-3.03%)
Aug 26, 2024 0.8300 0.8700 0.7557 0.8351 339,330 +0.00(+0.49%)
Aug 23, 2024 0.8100 0.8460 0.7800 0.8310 119,109 +0.04(+4.88%)
Aug 22, 2024 0.8500 0.8500 0.7854 0.7923 138,554 -0.03(-3.61%)
Aug 21, 2024 0.8000 0.8599 0.7800 0.8220 105,876 +0.03(+3.92%)
Aug 20, 2024 0.8356 0.8400 0.7513 0.7910 88,772 -0.03(-4.12%)
Aug 19, 2024 0.8400 0.8699 0.7951 0.8250 149,136 -0.02(-2.08%)
Aug 16, 2024 0.8900 0.8950 0.8005 0.8425 176,388 -0.05(-5.34%)
Aug 15, 2024 0.7469 0.9180 0.7200 0.8900 481,320 +0.18(+24.48%)
Aug 14, 2024 0.7199 0.7495 0.7101 0.7150 305,835 -0.02(-3.33%)
Aug 13, 2024 0.7416 0.7692 0.7312 0.7397 320,310 -0.03(-4.21%)
Aug 12, 2024 0.8876 0.9224 0.7203 0.7722 1,002,951 -0.29(-27.50%)
Aug 09, 2024 1.036 1.065 0.9862 1.065 65,593 +0.06(+5.88%)
Aug 08, 2024 0.9862 1.036 0.9862 1.006 100,090 +0.02(+2.00%)
Aug 07, 2024 0.9763 1.016 0.9763 0.9862 68,944 +0.00(+0.20%)
Aug 06, 2024 0.9665 1.026 0.9665 0.9842 252,531 +0.01(+0.81%)
Aug 05, 2024 1.016 1.016 0.9553 0.9763 299,538 -0.02(-1.98%)
Aug 02, 2024 1.085 1.093 0.9961 0.9961 194,201 -0.10(-9.01%)
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.