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 -0.0349 (-5.68%)
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 (%)
Apr 29, 2022 3.970 3.980 3.700 3.780 350,547 -0.25(-6.20%)
Apr 28, 2022 4.000 4.590 3.900 4.030 819,398 +0.03(+0.75%)
Apr 27, 2022 3.940 4.051 3.920 4.000 142,294 -0.01(-0.25%)
Apr 26, 2022 3.980 4.160 3.820 4.010 191,524 -0.02(-0.50%)
Apr 25, 2022 3.790 4.060 3.790 4.030 173,168 +0.17(+4.40%)
Apr 22, 2022 3.880 3.910 3.800 3.860 119,041 -0.01(-0.26%)
Apr 21, 2022 3.850 4.020 3.808 3.870 256,766 +0.06(+1.57%)
Apr 20, 2022 4.040 4.040 3.780 3.810 115,582 -0.18(-4.51%)
Apr 19, 2022 3.990 4.170 3.942 3.990 109,490 -0.01(-0.25%)
Apr 18, 2022 4.000 4.080 3.720 4.000 191,451 -0.03(-0.74%)
Apr 14, 2022 4.080 4.120 3.945 4.030 148,558 -0.02(-0.49%)
Apr 13, 2022 4.010 4.110 3.900 4.050 171,353 +0.10(+2.53%)
Apr 12, 2022 4.110 4.156 3.900 3.950 230,716 -0.18(-4.36%)
Apr 11, 2022 4.200 4.300 4.100 4.130 133,156 -0.04(-0.96%)
Apr 08, 2022 4.190 4.380 4.130 4.170 131,316 -0.07(-1.65%)
Apr 07, 2022 4.300 4.350 4.110 4.240 187,469 +0.00(+0.00%)
Apr 06, 2022 4.650 4.660 4.200 4.240 418,221 -0.46(-9.79%)
Apr 05, 2022 4.900 4.900 4.660 4.700 182,618 -0.19(-3.89%)
Apr 04, 2022 4.730 5.000 4.730 4.890 187,872 +0.20(+4.26%)
Apr 01, 2022 4.750 5.085 4.660 4.690 156,854 -0.03(-0.64%)
Mar 31, 2022 5.040 5.190 4.720 4.720 221,671 -0.29(-5.79%)
Mar 30, 2022 4.950 5.230 4.910 5.010 325,037 +0.04(+0.80%)
Mar 29, 2022 5.100 5.370 4.910 4.970 226,332 -0.13(-2.55%)
Mar 28, 2022 5.250 5.450 5.090 5.100 225,020 -0.23(-4.32%)
Mar 25, 2022 5.680 5.730 5.300 5.330 190,257 -0.35(-6.16%)
Mar 24, 2022 5.280 5.839 5.210 5.680 253,736 +0.48(+9.23%)
Mar 23, 2022 5.110 5.450 5.110 5.200 194,060 +0.09(+1.76%)
Mar 22, 2022 5.180 5.270 5.030 5.110 280,145 +0.11(+2.20%)
Mar 21, 2022 4.980 5.330 4.600 5.000 513,054 +0.57(+12.87%)
Mar 18, 2022 4.350 4.600 4.270 4.430 197,132 +0.00(+0.00%)
Mar 17, 2022 4.390 4.570 4.200 4.430 205,795 +0.10(+2.31%)
Mar 16, 2022 4.130 4.680 4.130 4.330 226,398 +0.25(+6.13%)
Mar 15, 2022 4.200 4.428 4.033 4.080 154,537 -0.18(-4.23%)
Mar 14, 2022 4.330 4.530 4.230 4.260 185,161 +0.00(+0.00%)
Mar 11, 2022 4.520 4.947 4.250 4.260 252,836 -0.48(-10.13%)
Mar 10, 2022 4.790 5.050 4.340 4.740 448,882 +0.14(+3.04%)
Mar 09, 2022 4.610 4.935 4.550 4.600 273,965 +0.11(+2.45%)
Mar 08, 2022 4.650 4.830 4.370 4.490 184,139 -0.16(-3.44%)
Mar 07, 2022 4.960 5.000 4.650 4.650 170,326 -0.34(-6.81%)
Mar 04, 2022 5.200 5.610 4.940 4.990 253,603 -0.16(-3.11%)
Mar 03, 2022 5.190 5.550 5.090 5.150 272,182 +0.18(+3.62%)
Mar 02, 2022 5.110 5.185 4.930 4.970 94,751 -0.16(-3.12%)
Mar 01, 2022 5.100 5.250 4.900 5.130 94,100 -0.02(-0.39%)
Feb 28, 2022 5.330 5.480 5.140 5.150 114,935 -0.23(-4.28%)
Feb 25, 2022 5.150 5.550 5.040 5.380 203,140 +0.13(+2.48%)
Feb 24, 2022 5.080 5.380 5.050 5.250 169,749 -0.02(-0.38%)
Feb 23, 2022 5.470 5.590 5.190 5.270 126,421 -0.20(-3.66%)
Feb 22, 2022 5.180 5.600 5.100 5.470 89,831 +0.24(+4.59%)
Feb 18, 2022 5.230 0 -0.04(-0.76%)
Feb 17, 2022 5.390 5.440 5.240 5.270 106,133 -0.19(-3.48%)
Feb 16, 2022 5.580 5.580 5.420 5.460 100,259 -0.18(-3.19%)
Feb 15, 2022 5.410 5.730 5.410 5.640 139,857 +0.28(+5.22%)
Feb 14, 2022 5.180 5.480 5.060 5.360 186,947 +0.14(+2.68%)
Feb 11, 2022 5.270 5.580 5.200 5.220 151,870 -0.08(-1.51%)
Feb 10, 2022 5.140 5.470 5.140 5.300 206,432 +0.03(+0.57%)
Feb 09, 2022 5.260 5.390 5.238 5.270 167,113 -0.01(-0.19%)
Feb 08, 2022 5.150 5.490 5.130 5.280 195,369 +0.09(+1.73%)
Feb 07, 2022 5.050 5.440 5.030 5.190 839,390 +0.10(+1.96%)
Feb 04, 2022 5.350 5.890 5.000 5.090 353,412 -0.31(-5.74%)
Feb 03, 2022 5.610 5.370 5.400 116,131 -0.34(-5.92%)
Feb 02, 2022 5.950 6.010 5.710 5.740 84,638 -0.21(-3.53%)
Feb 01, 2022 5.730 6.040 5.640 5.950 223,022 +0.12(+2.06%)
Jan 31, 2022 5.770 5.970 5.830 198,506 +0.15(+2.64%)
Jan 28, 2022 5.800 5.825 5.580 5.680 73,900 -0.11(-1.90%)
Jan 27, 2022 5.860 5.960 5.780 5.790 45,570 -0.03(-0.52%)
Jan 26, 2022 6.040 6.240 5.765 5.820 117,284 -0.14(-2.35%)
Jan 25, 2022 6.320 6.320 5.835 5.960 174,009 -0.07(-1.16%)
Jan 24, 2022 5.770 6.160 4.840 6.030 313,688 +0.08(+1.34%)
Jan 21, 2022 5.710 6.090 5.680 5.950 121,401 +0.07(+1.19%)
Jan 20, 2022 6.050 6.240 5.800 5.880 211,519 -0.12(-2.00%)
Jan 19, 2022 6.100 6.180 5.980 6.000 40,752 -0.10(-1.64%)
Jan 18, 2022 5.950 6.240 5.878 6.100 105,851 +0.15(+2.52%)
Jan 14, 2022 5.950 0 -0.23(-3.72%)
Jan 13, 2022 6.520 6.802 6.040 6.180 99,334 -0.39(-5.94%)
Jan 12, 2022 6.500 6.930 6.500 6.570 52,990 +0.08(+1.23%)
Jan 11, 2022 6.470 6.655 6.360 6.490 37,720 -0.01(-0.15%)
Jan 10, 2022 6.670 6.720 6.390 6.500 115,321 -0.29(-4.27%)
Jan 07, 2022 6.950 6.950 6.600 6.790 52,835 -0.12(-1.74%)
Jan 06, 2022 6.580 7.100 6.510 6.910 76,888 +0.33(+5.02%)
Jan 05, 2022 7.060 7.220 6.580 6.580 128,924 -0.56(-7.84%)
Jan 04, 2022 7.070 7.320 7.070 7.140 112,932 +0.04(+0.56%)
Jan 03, 2022 7.510 7.542 7.050 7.100 123,448 -0.44(-5.84%)
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%)
Oct 01, 2021 8.230 8.280 7.660 7.920 292,664 -0.34(-4.12%)
Sep 30, 2021 8.110 8.260 7.960 8.260 173,770 +0.21(+2.61%)
Sep 29, 2021 7.960 8.200 7.870 8.050 123,632 +0.06(+0.75%)
Sep 28, 2021 8.340 8.380 7.860 7.990 216,628 -0.31(-3.73%)
Sep 27, 2021 8.140 8.410 8.090 8.300 132,349 +0.14(+1.72%)
Sep 24, 2021 8.210 8.490 8.090 8.160 107,359 -0.13(-1.57%)
Sep 23, 2021 8.210 8.480 8.050 8.290 204,390 +0.11(+1.34%)
Sep 22, 2021 8.350 8.900 8.028 8.180 246,770 -0.15(-1.80%)
Sep 21, 2021 8.690 8.850 8.230 8.330 459,031 -0.17(-2.00%)
Sep 20, 2021 8.500 8.830 8.300 8.500 459,022 -0.05(-0.58%)
Sep 17, 2021 9.260 9.410 8.550 8.550 1,597,232 -0.53(-5.84%)
Sep 16, 2021 8.830 9.080 8.560 9.080 569,319 +0.39(+4.49%)
Sep 15, 2021 8.650 9.130 8.447 8.690 642,030 +0.05(+0.58%)
Sep 14, 2021 8.180 8.850 8.128 8.640 364,411 +0.42(+5.11%)
Sep 13, 2021 8.540 8.700 8.000 8.220 569,475 -0.39(-4.53%)
Sep 10, 2021 8.630 8.970 8.610 8.610 466,370 -0.11(-1.26%)
Sep 09, 2021 8.500 8.920 8.500 8.720 370,614 +0.11(+1.28%)
Sep 08, 2021 8.880 9.200 8.500 8.610 429,098 -0.27(-3.04%)
Sep 07, 2021 9.340 9.490 8.770 8.880 488,125 -0.33(-3.58%)
Sep 03, 2021 9.340 9.540 8.740 9.210 682,460 -0.19(-2.02%)
Sep 02, 2021 9.900 10.12 9.030 9.400 671,033 -0.15(-1.57%)
Sep 01, 2021 9.200 9.760 8.850 9.550 818,591 +0.53(+5.88%)
Aug 31, 2021 8.250 9.500 8.250 9.020 878,740 +0.74(+8.94%)
Aug 30, 2021 7.380 8.450 7.350 8.280 783,971 +0.91(+12.35%)
Aug 27, 2021 7.250 7.780 7.210 7.370 1,359,595 +0.20(+2.79%)
Aug 26, 2021 6.900 7.380 6.770 7.170 1,756,639 +0.27(+3.91%)
Aug 25, 2021 6.960 7.100 6.550 6.900 2,974,443 +0.10(+1.47%)
Aug 24, 2021 6.950 7.150 6.760 6.800 2,421,603 +0.01(+0.15%)
Aug 23, 2021 8.150 8.150 6.600 6.790 4,978,018 -1.36(-16.69%)
Aug 20, 2021 8.380 8.450 7.890 8.150 286,560 -0.25(-2.98%)
Aug 19, 2021 9.200 9.690 8.320 8.400 250,291 -0.87(-9.39%)
Aug 18, 2021 9.570 9.990 9.020 9.270 257,153 -0.09(-0.96%)
Aug 17, 2021 9.010 9.940 8.780 9.360 297,609 +0.40(+4.46%)
Aug 16, 2021 10.09 10.09 8.770 8.960 188,789 -1.07(-10.67%)
Aug 13, 2021 10.94 11.60 9.200 10.03 386,851 -0.79(-7.30%)
Aug 12, 2021 12.50 12.74 9.800 10.82 549,692 -1.48(-12.03%)
Aug 11, 2021 13.19 13.19 12.15 12.30 229,185 -0.79(-6.04%)
Aug 10, 2021 13.40 13.40 12.45 13.09 247,392 -0.33(-2.46%)
Aug 09, 2021 12.76 13.71 12.14 13.42 229,551 +0.65(+5.09%)
Aug 06, 2021 12.99 13.28 12.54 12.77 61,705 -0.06(-0.47%)
Aug 05, 2021 13.35 13.97 12.60 12.83 193,803 -0.52(-3.90%)
Aug 04, 2021 13.30 14.37 12.84 13.35 210,666 -0.18(-1.33%)
Aug 03, 2021 15.07 15.30 12.05 13.53 436,746 -1.53(-10.16%)
Aug 02, 2021 15.10 15.99 14.28 15.06 299,873 +0.99(+7.04%)
Jul 30, 2021 12.80 16.97 12.55 14.07 974,122 +0.28(+2.03%)
Jul 29, 2021 11.25 14.00 11.25 13.79 527,847 +2.59(+23.12%)
Jul 28, 2021 11.01 11.24 10.56 11.20 176,485 +0.04(+0.36%)
Jul 27, 2021 12.00 12.12 10.97 11.16 383,171 -0.64(-5.42%)
Jul 26, 2021 10.96 12.00 10.95 11.80 584,705 +0.88(+8.01%)
Jul 23, 2021 10.33 11.20 10.10 10.93 359,060 +0.88(+8.71%)
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.