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 (%)
May 10, 2024 0.8296 0.8899 0.8001 0.8123 5,540 -0.00(-0.31%)
May 09, 2024 0.8100 0.8148 0.8000 0.8148 4,840 -0.01(-1.20%)
May 08, 2024 0.8200 0.8296 0.8200 0.8247 2,453 -0.01(-1.23%)
May 07, 2024 0.8300 0.8497 0.8002 0.8350 8,341 -0.03(-3.61%)
May 06, 2024 0.8790 0.8790 0.8000 0.8663 14,627 +0.02(+1.92%)
May 03, 2024 0.9201 0.9800 0.7623 0.8500 91,800 -0.08(-8.40%)
May 02, 2024 0.9288 0.9325 0.9279 0.9279 1,456 -0.00(-0.27%)
May 01, 2024 0.9751 0.9782 0.9025 0.9304 94,257 -0.03(-3.08%)
Apr 30, 2024 0.9000 0.9600 0.9000 0.9600 941 +0.02(+2.12%)
Apr 29, 2024 0.9700 1.000 0.9401 0.9401 12,253 -0.05(-5.24%)
Apr 26, 2024 0.9652 0.9991 0.9652 0.9921 13,995 +0.01(+1.23%)
Apr 25, 2024 0.9500 0.9999 0.9263 0.9800 6,387 +0.05(+5.67%)
Apr 24, 2024 0.9221 0.9999 0.9220 0.9274 4,209 -0.02(-2.38%)
Apr 23, 2024 0.9639 0.9718 0.9220 0.9500 13,634 -0.04(-4.41%)
Apr 22, 2024 0.9800 1.010 0.9404 0.9938 151,195 +0.01(+0.52%)
Apr 19, 2024 0.9672 1.000 0.9401 0.9887 7,081 -0.01(-1.13%)
Apr 18, 2024 0.9600 1.010 0.9103 1.000 5,827 -0.03(-2.91%)
Apr 17, 2024 0.9700 1.030 0.9200 1.030 3,866 +0.03(+3.00%)
Apr 16, 2024 1.020 1.020 0.9600 1.000 3,247 -0.01(-0.99%)
Apr 15, 2024 1.020 1.040 0.9502 1.010 30,246 +0.01(+1.00%)
Apr 12, 2024 0.9900 1.040 0.9500 1.000 13,509 -0.03(-2.91%)
Apr 11, 2024 1.060 1.060 0.9900 1.030 8,293 -0.03(-2.83%)
Apr 10, 2024 1.010 1.060 0.9602 1.060 33,605 +0.04(+3.92%)
Apr 09, 2024 1.010 1.040 1.010 1.020 4,434 -0.03(-2.86%)
Apr 08, 2024 1.050 1.050 0.9962 1.050 23,444 +0.00(+0.01%)
Apr 05, 2024 1.000 1.050 0.9953 1.050 54,487 +0.01(+0.95%)
Apr 04, 2024 0.9900 1.060 0.9900 1.040 11,173 +0.01(+0.98%)
Apr 03, 2024 1.050 1.050 1.010 1.030 5,149 -0.01(-0.97%)
Apr 02, 2024 1.000 1.050 1.000 1.040 4,225 -0.03(-2.80%)
Apr 01, 2024 0.9894 1.070 0.9800 1.070 19,473 +0.05(+4.90%)
Mar 28, 2024 1.000 1.030 0.8892 1.020 82,558 +0.00(+0.00%)
Mar 27, 2024 0.8700 1.060 0.8500 1.020 65,373 +0.12(+13.33%)
Mar 26, 2024 0.9100 0.9100 0.8700 0.9000 6,123 +0.00(+0.11%)
Mar 25, 2024 0.8700 0.9200 0.8700 0.8990 8,861 +0.01(+1.02%)
Mar 22, 2024 0.9138 0.9138 0.8700 0.8899 9,775 -0.04(-4.14%)
Mar 21, 2024 0.8800 0.9500 0.8700 0.9283 6,771 +0.02(+2.38%)
Mar 20, 2024 0.9100 0.9100 0.8850 0.9067 27,222 -0.03(-3.54%)
Mar 19, 2024 0.8900 0.9500 0.8652 0.9400 25,165 +0.01(+1.26%)
Mar 18, 2024 0.9066 0.9366 0.9066 0.9283 4,038 -0.04(-4.30%)
Mar 15, 2024 0.9100 0.9850 0.9100 0.9700 11,929 +0.02(+2.11%)
Mar 14, 2024 0.9200 0.9900 0.8970 0.9500 18,508 -0.01(-1.00%)
Mar 13, 2024 0.8901 0.9599 0.8901 0.9596 5,142 +0.04(+4.30%)
Mar 12, 2024 0.9201 0.9201 0.9000 0.9200 5,429 -0.04(-3.69%)
Mar 11, 2024 0.8800 0.9690 0.8800 0.9552 5,568 +0.05(+4.97%)
Mar 08, 2024 0.9451 0.9451 0.8978 0.9100 8,832 -0.04(-4.11%)
Mar 07, 2024 0.8830 0.9490 0.8600 0.9490 10,877 +0.05(+5.44%)
Mar 06, 2024 0.8550 0.9000 0.8550 0.9000 5,554 +0.00(+0.00%)
Mar 05, 2024 0.9400 0.9400 0.8500 0.9000 29,602 -0.03(-3.24%)
Mar 04, 2024 0.9300 0.9400 0.9200 0.9301 15,773 -0.02(-2.09%)
Mar 01, 2024 0.9700 0.9700 0.9110 0.9500 5,140 -0.02(-2.06%)
Feb 29, 2024 0.9500 0.9700 0.9100 0.9700 22,627 +0.01(+1.25%)
Feb 28, 2024 0.9370 0.9700 0.9120 0.9580 15,351 +0.02(+1.71%)
Feb 27, 2024 0.9200 0.9677 0.9100 0.9419 5,868 +0.02(+2.14%)
Feb 26, 2024 0.9226 0.9690 0.9000 0.9222 43,803 -0.05(-4.93%)
Feb 23, 2024 0.9205 0.9970 0.9000 0.9700 11,482 +0.04(+4.30%)
Feb 22, 2024 0.9700 0.9700 0.9110 0.9300 5,917 -0.02(-2.25%)
Feb 21, 2024 0.9100 0.9979 0.9101 0.9514 20,974 +0.02(+2.26%)
Feb 20, 2024 1.020 1.090 0.9304 0.9304 49,315 -0.17(-15.42%)
Feb 16, 2024 0.9951 1.180 0.9200 1.100 112,398 +0.03(+2.80%)
Feb 15, 2024 0.9500 1.240 0.8600 1.070 333,608 +0.21(+24.42%)
Feb 14, 2024 0.8300 0.9000 0.8154 0.8600 7,886 +0.02(+2.38%)
Feb 13, 2024 0.8500 0.8501 0.8400 0.8400 2,828 +0.00(+0.00%)
Feb 12, 2024 0.9000 0.9052 0.8400 0.8400 12,230 -0.06(-6.67%)
Feb 09, 2024 0.8900 0.9000 0.8600 0.9000 2,693 +0.05(+5.58%)
Feb 08, 2024 0.9500 0.9600 0.8000 0.8524 45,514 +0.03(+3.95%)
Feb 07, 2024 0.9000 0.9000 0.8200 0.8200 21,590 -0.06(-6.46%)
Feb 06, 2024 0.8702 0.8998 0.8702 0.8766 7,436 -0.04(-4.20%)
Feb 05, 2024 0.9000 0.9500 0.9000 0.9150 1,822 -0.03(-3.68%)
Feb 02, 2024 0.9300 0.9500 0.8800 0.9500 3,842 -0.01(-1.05%)
Feb 01, 2024 0.9169 1.000 0.9001 0.9601 3,037 +0.04(+4.71%)
Jan 31, 2024 0.9580 0.9580 0.9100 0.9169 3,936 -0.05(-5.47%)
Jan 30, 2024 0.9600 0.9700 0.9500 0.9700 14,614 -0.00(-0.02%)
Jan 29, 2024 1.050 1.050 0.9700 0.9702 21,200 -0.06(-5.86%)
Jan 26, 2024 0.8872 1.100 0.8518 1.031 230,525 +0.19(+21.96%)
Jan 25, 2024 0.8398 0.9200 0.8200 0.8450 56,066 +0.01(+0.60%)
Jan 24, 2024 0.8200 0.8600 0.7929 0.8400 18,439 -0.01(-0.94%)
Jan 23, 2024 0.8000 0.8799 0.7900 0.8480 39,631 +0.01(+0.95%)
Jan 22, 2024 0.8100 0.8400 0.7800 0.8400 7,833 +0.03(+3.70%)
Jan 19, 2024 0.8200 0.8211 0.8000 0.8100 6,584 +0.00(+0.00%)
Jan 18, 2024 0.8104 0.8400 0.8031 0.8100 5,750 -0.00(-0.01%)
Jan 17, 2024 0.8100 0.8499 0.8031 0.8101 7,068 -0.03(-4.02%)
Jan 16, 2024 0.8000 0.8500 0.8000 0.8440 19,978 +0.05(+6.84%)
Jan 12, 2024 0.8200 0.8200 0.7900 0.7900 19,329 -0.03(-3.30%)
Jan 11, 2024 0.8199 0.8200 0.8100 0.8170 5,738 -0.00(-0.24%)
Jan 10, 2024 0.7928 0.8480 0.7928 0.8190 9,309 +0.03(+3.30%)
Jan 09, 2024 0.8475 0.8800 0.7928 0.7928 47,947 -0.04(-5.17%)
Jan 08, 2024 0.8400 0.8600 0.8350 0.8360 20,818 -0.00(-0.48%)
Jan 05, 2024 0.8320 0.8625 0.8320 0.8400 3,516 -0.02(-1.96%)
Jan 04, 2024 0.8600 0.8600 0.8301 0.8568 6,172 -0.02(-2.54%)
Jan 03, 2024 0.8925 0.8925 0.8300 0.8791 10,766 +0.01(+1.69%)
Jan 02, 2024 0.8400 0.8800 0.8300 0.8645 4,854 +0.03(+4.16%)
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%)
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.