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 (%)
Sep 30, 2020 6.450 10.55 6.450 10.10 473,085 +3.65(+56.59%)
Sep 29, 2020 6.900 6.950 6.300 6.450 24,808 -0.20(-3.01%)
Sep 28, 2020 6.100 6.750 5.900 6.650 84,053 +0.60(+9.92%)
Sep 25, 2020 5.650 6.100 5.500 6.050 20,600 +0.40(+7.08%)
Sep 24, 2020 6.100 6.250 5.500 5.650 52,507 -0.60(-9.60%)
Sep 23, 2020 6.300 6.351 6.150 6.250 9,204 -0.05(-0.79%)
Sep 22, 2020 6.350 6.400 6.250 6.300 8,346 -0.15(-2.33%)
Sep 21, 2020 6.500 6.500 6.200 6.450 18,853 +0.05(+0.78%)
Sep 18, 2020 6.500 6.600 6.350 6.400 6,760 -0.15(-2.29%)
Sep 17, 2020 6.250 6.600 6.100 6.550 35,332 +0.30(+4.80%)
Sep 16, 2020 6.700 6.750 6.200 6.250 36,436 -0.40(-6.02%)
Sep 15, 2020 6.650 6.800 6.491 6.650 160,648 +0.00(+0.00%)
Sep 14, 2020 6.850 7.350 6.600 6.650 28,613 -0.10(-1.48%)
Sep 11, 2020 7.450 7.450 6.750 6.750 23,140 -0.70(-9.40%)
Sep 10, 2020 7.750 7.817 7.151 7.450 52,241 -0.40(-5.10%)
Sep 09, 2020 7.500 7.900 7.400 7.850 208,937 +0.35(+4.67%)
Sep 08, 2020 7.400 7.500 7.250 7.500 19,745 +0.15(+2.04%)
Sep 04, 2020 7.300 7.650 7.000 7.350 34,180 +0.05(+0.68%)
Sep 03, 2020 7.400 7.550 7.000 7.300 40,872 -0.25(-3.31%)
Sep 02, 2020 7.500 7.800 7.250 7.550 76,762 +0.15(+2.03%)
Sep 01, 2020 7.275 7.750 7.200 7.400 200,606 +0.25(+3.50%)
Aug 31, 2020 5.900 7.450 5.900 7.150 669,146 +1.30(+22.22%)
Aug 28, 2020 5.650 6.000 5.650 5.850 20,440 +0.00(+0.00%)
Aug 27, 2020 5.800 6.050 5.600 5.850 20,072 +0.05(+0.86%)
Aug 26, 2020 5.850 6.100 5.800 5.800 44,178 -0.10(-1.69%)
Aug 25, 2020 5.900 6.000 5.750 5.900 19,862 -0.10(-1.67%)
Aug 24, 2020 5.900 6.250 5.900 6.000 56,444 +0.10(+1.69%)
Aug 21, 2020 6.050 6.250 5.600 5.900 56,960 +0.15(+2.61%)
Aug 20, 2020 5.950 6.200 5.650 5.750 38,796 -0.35(-5.74%)
Aug 19, 2020 6.050 6.350 5.950 6.100 24,497 -0.05(-0.81%)
Aug 18, 2020 6.550 6.550 5.850 6.150 56,438 -0.25(-3.91%)
Aug 17, 2020 6.000 6.500 6.000 6.400 88,489 +0.33(+5.35%)
Aug 14, 2020 6.850 6.934 5.750 6.075 129,460 -0.77(-11.31%)
Aug 13, 2020 6.650 7.100 6.500 6.850 45,668 +0.10(+1.48%)
Aug 12, 2020 6.650 6.950 6.550 6.750 44,389 -0.05(-0.74%)
Aug 11, 2020 6.650 6.957 6.400 6.800 49,212 +0.00(+0.00%)
Aug 10, 2020 7.050 7.200 6.600 6.800 95,339 -0.20(-2.86%)
Aug 07, 2020 7.500 7.650 7.000 7.000 80,700 -0.90(-11.39%)
Aug 06, 2020 7.550 8.450 7.500 7.900 292,511 +0.20(+2.60%)
Aug 05, 2020 6.850 8.450 6.800 7.700 606,794 +0.90(+13.24%)
Aug 04, 2020 6.750 7.000 6.550 6.800 83,547 -0.25(-3.55%)
Aug 03, 2020 6.550 7.700 6.500 7.050 713,605 +0.30(+4.44%)
Jul 31, 2020 6.550 6.800 6.200 6.750 85,060 -0.05(-0.74%)
Jul 30, 2020 5.950 9.150 5.750 6.800 1,172,543 +0.95(+16.24%)
Jul 29, 2020 5.550 5.900 5.550 5.850 48,993 +0.25(+4.46%)
Jul 28, 2020 5.550 6.200 5.500 5.600 103,844 -0.05(-0.88%)
Jul 27, 2020 5.800 6.250 5.450 5.650 26,098 -0.15(-2.59%)
Jul 24, 2020 5.950 6.050 5.750 5.800 28,360 -0.10(-1.69%)
Jul 23, 2020 6.250 6.350 5.900 5.900 40,650 -0.30(-4.84%)
Jul 22, 2020 6.750 6.750 6.050 6.200 119,655 -0.65(-9.49%)
Jul 21, 2020 6.550 7.050 6.250 6.850 83,768 +0.45(+7.03%)
Jul 20, 2020 6.650 6.650 6.050 6.400 49,500 +0.00(+0.00%)
Jul 17, 2020 6.400 6.750 6.250 6.400 49,100 +0.05(+0.79%)
Jul 16, 2020 6.750 6.900 6.250 6.350 99,707 -0.25(-3.79%)
Jul 15, 2020 5.750 6.800 5.750 6.600 516,007 +0.95(+16.81%)
Jul 14, 2020 5.800 5.850 5.500 5.650 65,591 -0.15(-2.59%)
Jul 13, 2020 5.700 6.600 5.450 5.800 435,450 +0.35(+6.43%)
Jul 10, 2020 5.500 5.750 5.250 5.449 112,860 +0.15(+2.82%)
Jul 09, 2020 5.650 5.750 5.100 5.300 40,054 -0.35(-6.19%)
Jul 08, 2020 5.350 5.900 5.350 5.650 86,334 +0.35(+6.60%)
Jul 07, 2020 5.200 5.400 5.100 5.300 27,859 +0.10(+1.92%)
Jul 06, 2020 5.150 5.300 5.101 5.200 31,698 +0.00(+0.00%)
Jul 02, 2020 5.050 5.300 5.050 5.200 22,340 +0.10(+1.96%)
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.