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 (%)
Sep 29, 2017 5.000 5.095 5.000 5.000 1,190 -0.05(-1.00%)
Sep 28, 2017 5.100 5.150 5.000 5.051 902 -0.10(-1.93%)
Sep 27, 2017 5.150 5.250 5.150 5.150 1,401 +0.02(+0.30%)
Sep 26, 2017 5.250 5.250 5.000 5.135 821 +0.03(+0.68%)
Sep 25, 2017 5.400 5.400 5.050 5.100 3,137 -0.25(-4.68%)
Sep 22, 2017 5.150 5.450 5.150 5.351 2,283 +0.05(+0.95%)
Sep 21, 2017 5.245 5.350 5.200 5.300 4,563 +0.05(+0.95%)
Sep 20, 2017 5.050 5.300 5.050 5.250 3,840 -0.05(-0.89%)
Sep 19, 2017 5.100 5.433 5.050 5.297 4,794 +0.20(+3.86%)
Sep 18, 2017 5.095 5.149 4.690 5.100 8,364 +0.09(+1.88%)
Sep 15, 2017 5.150 5.250 4.900 5.006 1,203 -0.14(-2.80%)
Sep 14, 2017 5.449 5.449 5.120 5.150 568 -0.30(-5.50%)
Sep 13, 2017 5.450 5.500 5.015 5.450 1,160 +0.20(+3.81%)
Sep 12, 2017 5.200 5.450 5.026 5.250 10,320 +0.05(+0.96%)
Sep 11, 2017 5.000 5.200 4.910 5.200 982 +0.20(+4.00%)
Sep 08, 2017 5.100 5.500 4.775 5.000 8,842 +0.00(+0.00%)
Sep 07, 2017 5.350 5.500 4.900 5.000 7,775 -0.35(-6.54%)
Sep 06, 2017 5.088 5.350 5.050 5.350 728 +0.00(+0.00%)
Sep 05, 2017 5.200 5.900 5.100 5.350 15,187 +0.15(+2.88%)
Sep 01, 2017 5.250 4.505 5.200 14,020 +0.50(+10.64%)
Aug 31, 2017 4.614 4.800 4.614 4.700 4,120 +0.09(+1.86%)
Aug 30, 2017 4.873 4.873 4.614 4.614 1,288 -0.13(-2.74%)
Aug 29, 2017 4.782 4.950 4.628 4.744 3,253 -0.16(-3.19%)
Aug 28, 2017 4.908 4.950 4.900 4.900 1,993 -0.09(-1.80%)
Aug 25, 2017 4.857 4.950 4.857 4.990 3,318 -0.01(-0.20%)
Aug 24, 2017 4.900 5.300 4.900 5.000 132 +0.10(+2.04%)
Aug 23, 2017 4.900 5.000 4.900 4.900 454 -0.00(-0.01%)
Aug 22, 2017 5.050 5.279 4.901 4.901 2,646 -0.25(-4.84%)
Aug 21, 2017 5.500 5.500 5.150 5.150 6,384 -0.05(-0.96%)
Aug 18, 2017 5.150 5.450 5.150 5.200 2,043 -0.10(-1.89%)
Aug 17, 2017 5.171 5.450 5.155 5.300 1,219 +0.13(+2.54%)
Aug 16, 2017 5.300 5.300 5.168 5.168 495 -0.33(-6.03%)
Aug 15, 2017 5.500 5.500 5.500 5.500 288 +0.00(+0.00%)
Aug 14, 2017 5.298 5.500 5.298 5.500 442 +0.20(+3.77%)
Aug 11, 2017 5.300 5.500 5.151 5.300 2,115 +0.05(+0.95%)
Aug 10, 2017 5.155 5.250 5.150 5.250 2,525 -0.01(-0.25%)
Aug 09, 2017 5.269 5.300 5.263 5.263 543 -0.00(-0.07%)
Aug 08, 2017 5.255 5.300 5.255 5.266 283 -0.08(-1.52%)
Aug 07, 2017 5.300 5.348 5.250 5.348 1,995 -0.14(-2.58%)
Aug 04, 2017 5.500 5.500 5.350 5.489 123 -0.01(-0.19%)
Aug 03, 2017 6.000 6.000 5.500 5.500 1,212 +0.00(+0.00%)
Aug 02, 2017 5.350 5.500 5.300 5.500 3,792 -0.10(-1.79%)
Aug 01, 2017 5.410 5.650 5.300 5.600 1,011 +0.20(+3.71%)
Jul 31, 2017 5.500 5.650 5.399 5.399 6,819 -0.25(-4.43%)
Jul 28, 2017 5.650 5.695 5.650 5.650 1,742 -0.01(-0.15%)
Jul 27, 2017 5.650 5.659 5.650 5.659 1,176 +0.00(+0.00%)
Jul 26, 2017 5.750 5.750 5.659 5.659 411 +0.01(+0.14%)
Jul 25, 2017 5.650 5.745 5.650 5.651 354 -0.01(-0.11%)
Jul 24, 2017 5.700 5.700 5.657 5.657 1,479 -0.09(-1.62%)
Jul 21, 2017 5.675 5.750 5.675 5.750 887 +0.02(+0.31%)
Jul 20, 2017 5.705 5.750 5.705 5.732 557 -0.02(-0.30%)
Jul 19, 2017 5.794 5.800 5.650 5.750 2,415 +0.00(+0.00%)
Jul 18, 2017 5.794 5.794 5.750 5.750 1,463 +0.00(+0.03%)
Jul 17, 2017 5.750 5.750 5.748 5.748 388 -0.01(-0.18%)
Jul 14, 2017 5.800 5.800 5.750 5.759 2,509 +0.05(+0.88%)
Jul 13, 2017 5.675 5.815 5.675 5.708 2,165 -0.12(-2.04%)
Jul 12, 2017 5.800 5.900 5.800 5.827 3,180 -0.02(-0.38%)
Jul 11, 2017 5.803 5.850 5.800 5.850 1,162 +0.00(+0.00%)
Jul 07, 2017 5.850 5.850 5.850 9 +0.09(+1.65%)
Jul 06, 2017 5.700 5.900 5.700 5.755 597 -0.04(-0.78%)
Jul 05, 2017 5.700 5.801 5.700 5.800 4,005 -0.00(-0.01%)
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.