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 (%)
Oct 31, 2016 7.000 7.350 6.950 7.350 3,654 +0.20(+2.80%)
Oct 28, 2016 7.050 7.250 7.050 7.150 4,101 +0.15(+2.14%)
Oct 27, 2016 7.900 7.900 7.000 7.000 7,124 -0.55(-7.33%)
Oct 26, 2016 7.850 7.850 7.554 7.554 983 -0.20(-2.53%)
Oct 25, 2016 7.954 8.100 7.750 7.750 189 -0.05(-0.64%)
Oct 24, 2016 7.700 8.000 7.650 7.800 2,576 +0.10(+1.30%)
Oct 21, 2016 7.750 7.900 7.650 7.700 651 -0.20(-2.53%)
Oct 20, 2016 7.612 8.150 7.612 7.900 366 +0.00(+0.00%)
Oct 19, 2016 7.650 8.300 7.650 7.900 1,358 +0.30(+3.95%)
Oct 18, 2016 7.800 8.100 7.500 7.600 10,674 -0.20(-2.56%)
Oct 17, 2016 7.817 7.900 7.705 7.800 700 +0.10(+1.30%)
Oct 14, 2016 7.505 7.850 7.505 7.700 3,624 +0.10(+1.32%)
Oct 13, 2016 7.650 7.700 7.457 7.600 2,796 -0.15(-1.93%)
Oct 12, 2016 7.600 7.750 7.550 7.750 3,792 +0.20(+2.64%)
Oct 11, 2016 7.950 8.000 7.150 7.550 16,157 -0.54(-6.70%)
Oct 10, 2016 8.400 8.550 7.650 8.092 5,631 -0.21(-2.51%)
Oct 07, 2016 8.600 9.794 7.750 8.300 21,514 -0.24(-2.76%)
Oct 06, 2016 8.300 8.800 8.100 8.536 4,844 +0.34(+4.10%)
Oct 05, 2016 8.700 8.700 7.500 8.200 33,994 +0.40(+5.13%)
Oct 04, 2016 8.300 8.500 7.800 7.800 39,987 -1.48(-15.95%)
Oct 03, 2016 9.550 9.550 9.100 9.280 1,148 +0.28(+3.11%)
Sep 30, 2016 7.550 9.000 7.050 9.000 45,619 +2.00(+28.57%)
Sep 29, 2016 7.000 7.370 7.000 7.000 4,963 +0.00(+0.00%)
Sep 28, 2016 7.250 7.550 7.000 7.000 7,832 -0.32(-4.39%)
Sep 27, 2016 7.301 7.322 7.301 7.322 108 -0.03(-0.39%)
Sep 26, 2016 7.250 7.400 7.250 7.350 1,262 -0.05(-0.62%)
Sep 23, 2016 7.400 7.750 7.250 7.396 5,370 -0.10(-1.39%)
Sep 22, 2016 7.700 7.921 7.050 7.500 6,972 +0.15(+2.04%)
Sep 21, 2016 7.750 7.830 7.350 7.350 6,873 -0.55(-6.96%)
Sep 20, 2016 8.200 8.275 7.450 7.900 10,775 +0.05(+0.64%)
Sep 19, 2016 8.150 8.500 7.850 7.850 2,723 -0.43(-5.19%)
Sep 16, 2016 7.851 8.280 7.850 8.280 11,678 +0.38(+4.81%)
Sep 15, 2016 7.650 7.900 7.600 7.900 3,236 +0.25(+3.27%)
Sep 14, 2016 7.600 8.000 7.511 7.650 1,286 +0.05(+0.66%)
Sep 13, 2016 7.350 7.650 7.350 7.599 1,145 +0.11(+1.43%)
Sep 12, 2016 7.550 7.750 7.300 7.492 4,382 -0.11(-1.42%)
Sep 09, 2016 7.400 7.600 7.400 7.600 1,430 +0.25(+3.40%)
Sep 08, 2016 7.700 8.200 7.200 7.350 6,042 -0.40(-5.16%)
Sep 07, 2016 8.105 8.204 7.750 7.750 5,199 -0.55(-6.63%)
Sep 06, 2016 8.450 8.450 8.300 8.300 2,665 -0.15(-1.78%)
Sep 02, 2016 8.750 8.450 8.450 8.450 8,760 -0.51(-5.66%)
Sep 01, 2016 8.900 9.000 8.550 8.957 2,041 +0.46(+5.37%)
Aug 31, 2016 8.615 8.950 8.400 8.500 1,119 -0.15(-1.73%)
Aug 30, 2016 8.750 8.750 8.650 8.650 1,525 -0.15(-1.70%)
Aug 29, 2016 8.700 8.950 8.500 8.800 936 +0.05(+0.58%)
Aug 26, 2016 8.498 9.050 8.350 8.749 5,102 +0.40(+4.78%)
Aug 25, 2016 8.700 8.700 8.300 8.350 1,549 +0.05(+0.60%)
Aug 24, 2016 8.100 8.975 8.100 8.300 5,591 +0.10(+1.22%)
Aug 23, 2016 8.350 8.650 8.001 8.200 4,806 -0.20(-2.38%)
Aug 22, 2016 9.250 9.300 8.350 8.399 19,503 -0.95(-10.17%)
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.