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 )

0.9921 +0.0121 (+1.23%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.500 6.650 3.450 4.750 283,957 +1.22(+34.47%)
Mar 30, 2020 3.550 3.632 3.450 3.533 5,615 +0.13(+3.90%)
Mar 27, 2020 3.350 3.400 3.092 3.400 16,300 +0.15(+4.62%)
Mar 26, 2020 3.250 3.300 3.100 3.250 13,625 +0.15(+4.84%)
Mar 25, 2020 3.249 3.250 3.075 3.100 15,876 +0.05(+1.64%)
Mar 24, 2020 3.300 3.500 3.000 3.050 16,524 -0.10(-3.17%)
Mar 23, 2020 2.950 3.350 2.901 3.150 16,354 +0.27(+9.57%)
Mar 20, 2020 3.000 3.010 2.750 2.875 11,360 +0.10(+3.60%)
Mar 19, 2020 2.950 3.184 2.750 2.775 8,543 -0.20(-6.57%)
Mar 18, 2020 3.050 3.366 2.700 2.970 21,112 -0.13(-4.19%)
Mar 17, 2020 3.400 3.400 3.000 3.100 16,262 +0.05(+1.64%)
Mar 16, 2020 3.200 3.400 2.750 3.050 22,450 -0.02(-0.65%)
Mar 13, 2020 3.600 4.040 3.055 3.070 27,260 -0.53(-14.72%)
Mar 12, 2020 4.150 4.263 3.500 3.600 36,818 -1.05(-22.58%)
Mar 11, 2020 4.450 4.789 4.400 4.650 16,938 +0.00(+0.00%)
Mar 10, 2020 5.000 5.000 4.606 4.650 18,745 -0.32(-6.37%)
Mar 09, 2020 5.300 5.412 4.680 4.966 23,692 -0.59(-10.59%)
Mar 06, 2020 5.400 5.650 5.350 5.555 10,860 +0.05(+1.00%)
Mar 05, 2020 5.550 5.593 5.300 5.500 6,237 -0.03(-0.61%)
Mar 04, 2020 5.400 5.650 5.400 5.534 15,402 +0.03(+0.62%)
Mar 03, 2020 5.550 5.699 5.400 5.500 6,080 -0.05(-0.90%)
Mar 02, 2020 5.550 5.700 5.450 5.550 9,387 +0.25(+4.72%)
Feb 28, 2020 5.700 5.800 5.300 5.300 34,800 -0.35(-6.20%)
Feb 27, 2020 5.800 5.900 5.650 5.651 9,421 -0.25(-4.20%)
Feb 26, 2020 5.950 6.250 5.825 5.899 11,421 +0.17(+3.03%)
Feb 25, 2020 5.800 5.900 5.650 5.725 26,297 -0.18(-2.97%)
Feb 24, 2020 6.000 6.050 5.800 5.900 13,705 -0.12(-2.07%)
Feb 21, 2020 6.050 6.100 6.000 6.025 3,520 -0.02(-0.41%)
Feb 20, 2020 6.050 6.150 6.050 6.050 9,815 -0.10(-1.63%)
Feb 19, 2020 6.050 6.186 6.050 6.150 3,487 +0.03(+0.41%)
Feb 18, 2020 6.150 6.250 6.100 6.125 5,464 -0.08(-1.21%)
Feb 14, 2020 6.200 6.245 6.150 6.200 4,080 +0.02(+0.28%)
Feb 13, 2020 6.300 6.300 6.150 6.183 10,168 -0.02(-0.28%)
Feb 12, 2020 6.300 6.300 6.150 6.200 17,294 -0.08(-1.30%)
Feb 11, 2020 6.350 6.400 6.250 6.282 9,826 -0.12(-1.85%)
Feb 10, 2020 6.300 6.500 6.250 6.400 20,322 +0.10(+1.59%)
Feb 07, 2020 6.150 6.300 6.100 6.300 13,840 +0.10(+1.61%)
Feb 06, 2020 6.150 6.350 6.150 6.200 4,604 -0.05(-0.80%)
Feb 05, 2020 6.300 6.397 6.100 6.250 14,692 +0.07(+1.12%)
Feb 04, 2020 6.200 6.350 6.100 6.181 7,443 +0.06(+0.91%)
Feb 03, 2020 6.255 6.325 6.104 6.125 8,355 -0.17(-2.78%)
Jan 31, 2020 6.250 6.400 6.250 6.300 24,120 -0.25(-3.82%)
Jan 30, 2020 6.650 6.650 6.400 6.550 6,434 -0.10(-1.50%)
Jan 29, 2020 6.600 6.650 6.450 6.650 12,469 +0.10(+1.53%)
Jan 28, 2020 6.500 6.700 6.500 6.550 3,256 -0.05(-0.76%)
Jan 27, 2020 6.550 6.800 6.325 6.600 13,929 -0.20(-2.94%)
Jan 24, 2020 6.800 6.950 6.585 6.800 15,920 +0.10(+1.49%)
Jan 23, 2020 6.600 6.900 6.510 6.700 8,019 +0.10(+1.52%)
Jan 22, 2020 6.900 6.950 6.500 6.600 20,538 -0.30(-4.35%)
Jan 21, 2020 6.750 7.000 6.750 6.900 21,850 -0.02(-0.27%)
Jan 17, 2020 7.100 7.125 6.850 6.919 21,540 -0.24(-3.29%)
Jan 16, 2020 7.000 7.400 6.685 7.154 33,203 +0.05(+0.77%)
Jan 15, 2020 7.250 7.750 7.100 7.100 90,580 -0.03(-0.35%)
Jan 14, 2020 7.750 7.950 7.050 7.125 69,365 -0.38(-5.00%)
Jan 13, 2020 7.150 7.750 7.000 7.500 134,638 +0.65(+9.49%)
Jan 10, 2020 6.900 6.900 6.650 6.850 25,860 +0.00(+0.00%)
Jan 09, 2020 6.450 6.900 6.450 6.850 37,155 +0.45(+7.03%)
Jan 08, 2020 6.750 6.750 6.150 6.400 24,003 -0.35(-5.19%)
Jan 07, 2020 6.600 6.750 6.403 6.750 12,949 +0.05(+0.75%)
Jan 06, 2020 6.750 6.770 6.500 6.700 34,646 +0.00(+0.00%)
Jan 03, 2020 5.850 6.700 5.750 6.700 71,080 +0.79(+13.30%)
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.