Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

0.5800 -0.0300 (-4.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2021 7.162 7.619 7.162 7.540 99,923 +0.33(+4.58%)
Dec 30, 2021 7.170 7.460 7.050 7.210 68,879 +0.19(+2.71%)
Dec 29, 2021 7.230 7.230 6.980 7.020 59,580 -0.19(-2.64%)
Dec 28, 2021 7.110 7.470 7.110 7.210 135,153 -0.19(-2.57%)
Dec 27, 2021 7.240 7.730 7.240 7.400 81,473 +0.10(+1.37%)
Dec 23, 2021 7.030 7.840 6.960 7.300 233,295 +0.27(+3.84%)
Dec 22, 2021 6.750 7.220 6.750 7.030 157,458 +0.26(+3.84%)
Dec 21, 2021 6.350 7.090 6.350 6.770 330,275 +0.42(+6.61%)
Dec 20, 2021 5.910 6.400 5.560 6.350 414,731 +0.48(+8.18%)
Dec 17, 2021 6.060 6.120 5.590 5.870 517,901 -0.20(-3.29%)
Dec 16, 2021 6.260 6.434 6.040 6.070 471,626 -0.13(-2.10%)
Dec 15, 2021 6.110 6.420 5.971 6.200 308,010 +0.06(+0.98%)
Dec 14, 2021 6.280 6.480 6.100 6.140 123,791 -0.26(-4.06%)
Dec 13, 2021 6.210 6.590 6.080 6.400 203,378 +0.15(+2.40%)
Dec 10, 2021 6.260 6.540 6.210 6.250 230,081 +0.00(+0.00%)
Dec 09, 2021 6.310 6.550 6.154 6.250 161,460 -0.18(-2.80%)
Dec 08, 2021 6.280 6.844 6.188 6.430 191,690 +0.19(+3.04%)
Dec 07, 2021 6.090 6.570 6.090 6.240 205,745 +0.23(+3.83%)
Dec 06, 2021 5.910 6.110 5.790 6.010 440,622 +0.01(+0.17%)
Dec 03, 2021 6.420 6.550 5.930 6.000 368,536 -0.42(-6.54%)
Dec 02, 2021 6.530 6.540 6.395 6.420 178,610 -0.11(-1.68%)
Dec 01, 2021 7.100 7.182 6.500 6.530 217,663 -0.60(-8.42%)
Nov 30, 2021 7.100 7.240 6.910 7.130 175,070 +0.04(+0.56%)
Nov 29, 2021 7.150 7.370 7.060 7.090 82,124 -0.16(-2.21%)
Nov 26, 2021 7.120 7.390 6.995 7.250 73,072 +0.11(+1.54%)
Nov 24, 2021 7.070 7.310 7.060 7.140 267,696 -0.04(-0.56%)
Nov 23, 2021 7.130 7.380 7.095 7.180 161,321 +0.00(+0.00%)
Nov 22, 2021 7.400 7.520 7.180 7.180 137,604 -0.12(-1.64%)
Nov 19, 2021 7.470 7.934 7.220 7.300 133,275 -0.14(-1.88%)
Nov 18, 2021 7.910 7.520 7.380 7.440 270,393 -0.21(-2.75%)
Nov 17, 2021 7.540 7.980 7.530 7.650 146,808 +0.00(+0.00%)
Nov 16, 2021 7.550 7.690 7.550 7.650 271,041 +0.05(+0.66%)
Nov 15, 2021 7.580 7.870 7.450 7.600 234,325 -0.01(-0.13%)
Nov 12, 2021 7.470 7.750 7.331 7.610 195,781 +0.21(+2.84%)
Nov 11, 2021 7.380 7.450 6.904 7.400 1,485,699 -0.48(-6.09%)
Nov 10, 2021 7.920 8.030 7.880 385,716 -0.03(-0.38%)
Nov 09, 2021 7.990 8.050 7.670 7.910 132,040 -0.10(-1.25%)
Nov 08, 2021 8.000 8.090 7.810 8.010 97,581 +0.10(+1.26%)
Nov 05, 2021 7.920 8.090 7.814 7.910 118,660 -0.09(-1.12%)
Nov 04, 2021 8.140 8.215 7.685 8.000 136,793 +0.01(+0.13%)
Nov 03, 2021 7.500 8.260 7.500 7.990 412,571 +0.49(+6.53%)
Nov 02, 2021 7.470 7.500 7.230 7.500 198,788 +0.07(+0.94%)
Nov 01, 2021 6.990 7.500 6.990 7.430 326,304 +0.44(+6.29%)
Oct 29, 2021 7.120 7.240 6.850 6.990 151,725 -0.17(-2.37%)
Oct 28, 2021 7.310 7.500 7.140 7.160 88,168 -0.10(-1.38%)
Oct 27, 2021 7.450 7.605 7.260 7.260 193,215 -0.17(-2.29%)
Oct 26, 2021 7.240 7.430 7.430 155,169 +0.23(+3.19%)
Oct 25, 2021 7.000 7.350 6.970 7.200 138,075 +0.20(+2.86%)
Oct 22, 2021 7.200 7.340 6.950 7.000 176,652 -0.21(-2.91%)
Oct 21, 2021 7.240 7.350 7.100 7.210 153,907 +0.03(+0.42%)
Oct 20, 2021 7.050 7.290 6.900 7.180 111,401 +0.17(+2.43%)
Oct 19, 2021 7.230 7.293 6.990 7.010 93,750 -0.17(-2.37%)
Oct 18, 2021 7.100 7.300 7.000 7.180 73,270 +0.10(+1.41%)
Oct 15, 2021 7.250 7.290 7.060 7.080 85,291 -0.11(-1.53%)
Oct 14, 2021 7.260 7.440 7.150 7.190 166,755 -0.01(-0.14%)
Oct 13, 2021 6.990 7.290 6.940 7.200 154,337 +0.20(+2.86%)
Oct 12, 2021 7.170 7.220 6.950 7.000 260,085 -0.12(-1.69%)
Oct 11, 2021 7.000 7.355 7.000 7.120 360,029 +0.16(+2.30%)
Oct 08, 2021 7.320 7.415 6.940 6.960 255,317 -0.37(-5.05%)
Oct 07, 2021 7.420 7.600 7.320 7.330 119,737 -0.06(-0.81%)
Oct 06, 2021 7.580 7.790 7.300 7.390 135,823 -0.20(-2.64%)
Oct 05, 2021 7.800 7.990 7.510 7.590 378,407 -0.35(-4.41%)
Oct 04, 2021 7.920 8.000 7.700 7.940 95,481 +0.02(+0.25%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.