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 -0.0099 (-1.20%)
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 (%)
Jun 30, 2021 9.550 10.60 9.250 10.00 398,739 +0.45(+4.71%)
Jun 29, 2021 8.950 9.602 8.950 9.550 108,341 +0.50(+5.52%)
Jun 28, 2021 9.250 9.250 8.900 9.050 22,442 -0.10(-1.09%)
Jun 25, 2021 9.000 9.429 9.000 9.150 36,567 +0.15(+1.67%)
Jun 24, 2021 8.900 9.083 8.650 9.000 41,939 +0.10(+1.12%)
Jun 23, 2021 8.600 9.133 8.600 8.900 51,284 +0.30(+3.49%)
Jun 22, 2021 8.700 8.850 8.501 8.600 40,061 -0.15(-1.71%)
Jun 21, 2021 9.100 9.150 8.650 8.750 68,043 -0.60(-6.42%)
Jun 18, 2021 9.750 9.750 9.100 9.350 48,587 -0.30(-3.11%)
Jun 17, 2021 10.00 10.15 9.600 9.650 49,765 -0.25(-2.53%)
Jun 16, 2021 9.900 10.10 9.593 9.900 64,624 +0.05(+0.51%)
Jun 15, 2021 10.40 10.80 9.750 9.850 233,491 -0.55(-5.29%)
Jun 14, 2021 9.650 12.00 9.550 10.40 734,752 +1.05(+11.23%)
Jun 11, 2021 9.400 9.600 9.150 9.350 36,231 -0.10(-1.06%)
Jun 10, 2021 9.250 9.500 9.100 9.450 96,215 +0.45(+5.00%)
Jun 09, 2021 8.800 9.200 8.800 9.000 74,040 +0.05(+0.56%)
Jun 08, 2021 9.150 9.300 8.950 8.950 42,976 -0.05(-0.56%)
Jun 07, 2021 8.750 9.345 8.750 9.000 70,135 +0.00(+0.00%)
Jun 04, 2021 9.250 9.350 8.850 9.000 43,731 -0.10(-1.10%)
Jun 03, 2021 9.500 9.543 8.900 9.100 73,336 -0.45(-4.71%)
Jun 02, 2021 9.400 9.750 9.300 9.550 59,560 +0.21(+2.25%)
Jun 01, 2021 8.900 9.350 8.850 9.339 55,278 +0.49(+5.53%)
May 28, 2021 9.000 9.350 8.850 8.850 72,417 -0.05(-0.56%)
May 27, 2021 8.650 9.100 8.600 8.900 60,317 +0.28(+3.19%)
May 26, 2021 8.450 8.850 8.450 8.625 98,163 +0.28(+3.29%)
May 25, 2021 8.650 8.848 8.300 8.350 40,976 -0.10(-1.18%)
May 24, 2021 9.000 9.150 8.400 8.450 86,214 -0.60(-6.63%)
May 21, 2021 8.600 9.350 8.474 9.050 124,895 +0.70(+8.38%)
May 20, 2021 8.250 9.250 8.250 8.350 203,301 +0.45(+5.70%)
May 19, 2021 7.700 8.050 7.700 7.900 33,978 -0.15(-1.86%)
May 18, 2021 8.000 8.500 7.950 8.050 72,669 +0.15(+1.90%)
May 17, 2021 7.850 8.050 7.700 7.900 31,471 +0.10(+1.28%)
May 14, 2021 7.750 7.976 7.550 7.800 54,216 +0.25(+3.31%)
May 13, 2021 8.600 8.950 7.300 7.550 121,050 -1.45(-16.11%)
May 12, 2021 8.300 9.050 8.100 9.000 97,238 +0.40(+4.65%)
May 11, 2021 7.550 8.750 7.500 8.600 84,803 +0.65(+8.18%)
May 10, 2021 8.400 8.600 7.550 7.950 73,730 -0.55(-6.47%)
May 07, 2021 8.750 8.950 8.410 8.500 80,284 -0.05(-0.58%)
May 06, 2021 9.400 9.400 8.400 8.550 129,099 -0.85(-9.04%)
May 05, 2021 9.700 9.700 9.150 9.400 59,183 -0.10(-1.05%)
May 04, 2021 9.950 10.10 9.250 9.500 76,909 -0.60(-5.94%)
May 03, 2021 9.900 10.25 9.850 10.10 54,514 +0.15(+1.51%)
Apr 30, 2021 10.00 10.25 9.750 9.950 64,000 -0.25(-2.45%)
Apr 29, 2021 10.60 10.70 9.950 10.20 44,312 -0.10(-0.97%)
Apr 28, 2021 10.15 10.45 9.950 10.30 51,098 +0.05(+0.49%)
Apr 27, 2021 10.60 10.60 10.10 10.25 53,299 -0.35(-3.30%)
Apr 26, 2021 10.05 10.80 9.600 10.60 99,568 +0.55(+5.47%)
Apr 23, 2021 9.850 10.15 9.450 10.05 90,000 +0.20(+2.03%)
Apr 22, 2021 9.300 10.40 9.100 9.850 170,759 +0.80(+8.84%)
Apr 21, 2021 8.500 9.250 7.750 9.050 160,144 +0.25(+2.84%)
Apr 20, 2021 9.350 9.600 8.600 8.800 146,464 -0.35(-3.83%)
Apr 19, 2021 9.700 9.700 9.000 9.150 208,187 -0.80(-8.04%)
Apr 16, 2021 10.40 10.49 9.601 9.950 224,580 -0.55(-5.24%)
Apr 15, 2021 11.10 12.35 10.30 10.50 307,744 -0.50(-4.55%)
Apr 14, 2021 11.95 12.45 11.00 11.00 277,694 -1.10(-9.09%)
Apr 13, 2021 12.95 12.95 11.20 12.10 524,791 -1.05(-7.98%)
Apr 12, 2021 12.60 13.30 11.85 13.15 591,833 +0.75(+6.05%)
Apr 09, 2021 12.50 12.62 11.90 12.40 63,720 -0.20(-1.59%)
Apr 08, 2021 12.40 13.75 12.40 12.60 143,580 +0.20(+1.61%)
Apr 07, 2021 12.60 12.95 12.20 12.40 142,022 -0.15(-1.20%)
Apr 06, 2021 12.75 12.95 12.25 12.55 185,908 -0.40(-3.09%)
Apr 05, 2021 13.30 13.40 12.75 12.95 123,036 -0.45(-3.36%)
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.