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 )

0.8310 +0.0387 (+4.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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 +0.17(+22.76%)
Aug 14, 2024 0.7300 0.7600 0.7200 0.7250 301,617 -0.03(-3.33%)
Aug 13, 2024 0.7520 0.7800 0.7414 0.7500 315,892 -0.03(-4.21%)
Aug 12, 2024 0.9000 0.9353 0.7304 0.7830 989,118 -0.30(-27.50%)
Aug 09, 2024 1.050 1.080 1.000 1.080 64,689 +0.06(+5.88%)
Aug 08, 2024 1.000 1.050 1.000 1.020 98,710 +0.02(+2.00%)
Aug 07, 2024 0.9900 1.030 0.9900 1.000 67,994 +0.00(+0.20%)
Aug 06, 2024 0.9800 1.040 0.9800 0.9980 249,048 +0.01(+0.81%)
Aug 05, 2024 1.030 1.030 0.9687 0.9900 295,407 -0.02(-1.98%)
Aug 02, 2024 1.100 1.108 1.010 1.010 191,523 -0.10(-9.01%)
Aug 01, 2024 1.140 1.150 1.090 1.110 115,505 -0.03(-2.63%)
Jul 31, 2024 1.130 1.160 1.120 1.140 123,428 +0.02(+1.79%)
Jul 30, 2024 1.110 1.130 1.080 1.120 90,586 +0.03(+2.75%)
Jul 29, 2024 1.150 1.160 1.070 1.090 195,303 -0.06(-5.22%)
Jul 26, 2024 1.150 1.170 1.130 1.150 58,838 +0.00(+0.00%)
Jul 25, 2024 1.140 1.170 1.110 1.150 104,855 +0.03(+2.68%)
Jul 24, 2024 1.150 1.150 1.110 1.120 76,102 -0.03(-2.61%)
Jul 23, 2024 1.140 1.185 1.130 1.150 469,864 +0.00(+0.00%)
Jul 22, 2024 1.130 1.150 1.110 1.150 192,802 +0.03(+2.68%)
Jul 19, 2024 1.140 1.150 1.120 1.120 102,320 -0.01(-0.88%)
Jul 18, 2024 1.130 1.150 1.110 1.130 74,989 +0.02(+1.80%)
Jul 17, 2024 1.140 1.170 1.097 1.110 232,450 -0.04(-3.48%)
Jul 16, 2024 1.160 1.161 1.140 1.150 173,589 -0.01(-0.86%)
Jul 15, 2024 1.190 1.190 1.130 1.160 116,112 +0.02(+1.75%)
Jul 12, 2024 1.180 1.180 1.130 1.140 94,162 -0.01(-0.87%)
Jul 11, 2024 1.160 1.170 1.140 1.150 131,438 +0.00(+0.00%)
Jul 10, 2024 1.180 1.180 1.130 1.150 74,307 +0.01(+0.88%)
Jul 09, 2024 1.140 1.210 1.120 1.140 424,371 -0.01(-0.87%)
Jul 08, 2024 1.190 1.190 1.130 1.150 170,922 +0.01(+0.88%)
Jul 05, 2024 1.120 1.155 1.120 1.140 173,308 -0.01(-0.87%)
Jul 03, 2024 1.160 1.160 1.120 1.150 69,360 +0.02(+1.77%)
Jul 02, 2024 1.120 1.165 1.120 1.130 117,657 -0.01(-0.88%)
Jul 01, 2024 1.160 1.180 1.130 1.140 142,867 -0.02(-1.72%)
Jun 28, 2024 1.200 1.260 1.130 1.160 1,143,820 +0.01(+0.87%)
Jun 27, 2024 1.150 1.180 1.130 1.150 132,949 +0.02(+1.77%)
Jun 26, 2024 1.150 1.160 1.120 1.130 217,687 -0.01(-0.44%)
Jun 25, 2024 1.260 1.260 1.130 1.135 237,255 -0.15(-11.33%)
Jun 24, 2024 1.200 1.355 1.200 1.280 114,579 +0.08(+6.67%)
Jun 21, 2024 1.240 1.240 1.170 1.200 495,355 -0.04(-3.23%)
Jun 20, 2024 1.230 1.270 1.200 1.240 108,450 +0.02(+1.64%)
Jun 18, 2024 1.250 1.290 1.210 1.220 170,958 -0.03(-2.40%)
Jun 17, 2024 1.250 1.279 1.210 1.250 58,594 +0.02(+1.63%)
Jun 14, 2024 1.250 1.290 1.200 1.230 294,073 -0.06(-4.65%)
Jun 13, 2024 1.210 1.350 1.210 1.290 106,194 +0.06(+4.88%)
Jun 12, 2024 1.230 1.240 1.211 1.230 123,657 +0.00(+0.00%)
Jun 11, 2024 1.190 1.250 1.190 1.230 202,168 +0.04(+3.36%)
Jun 10, 2024 1.200 1.260 1.150 1.190 210,276 -0.01(-0.83%)
Jun 07, 2024 1.310 1.380 1.190 1.200 318,506 -0.12(-9.09%)
Jun 06, 2024 1.330 1.360 1.310 1.320 57,424 -0.01(-0.75%)
Jun 05, 2024 1.360 1.360 1.300 1.330 84,674 +0.00(+0.00%)
Jun 04, 2024 1.410 1.410 1.310 1.330 65,979 -0.08(-5.67%)
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.