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 30, 2024 1.509 1.558 1.509 1.528 72,150 +0.00(+0.00%)
Apr 29, 2024 1.587 1.603 1.519 1.528 144,383 -0.05(-3.11%)
Apr 26, 2024 1.626 1.626 1.538 1.577 34,760 +0.00(+0.00%)
Apr 25, 2024 1.568 1.666 1.537 1.577 99,642 -0.03(-1.83%)
Apr 24, 2024 1.656 1.661 1.597 1.607 140,756 -0.08(-4.65%)
Apr 23, 2024 1.568 1.695 1.568 1.685 155,909 +0.11(+6.83%)
Apr 22, 2024 1.587 1.607 1.548 1.577 100,643 -0.03(-1.83%)
Apr 19, 2024 1.548 1.607 1.538 1.607 91,767 +0.05(+3.14%)
Apr 18, 2024 1.558 1.607 1.538 1.558 60,875 -0.01(-0.62%)
Apr 17, 2024 1.568 1.617 1.548 1.568 31,327 +0.02(+1.27%)
Apr 16, 2024 1.548 1.568 1.519 1.548 82,820 -0.01(-0.63%)
Apr 15, 2024 1.568 1.636 1.538 1.558 94,337 +0.02(+1.27%)
Apr 12, 2024 1.617 1.656 1.519 1.538 90,507 -0.08(-4.85%)
Apr 11, 2024 1.558 1.656 1.519 1.617 99,774 +0.09(+5.77%)
Apr 10, 2024 1.558 1.587 1.519 1.528 117,833 -0.06(-3.70%)
Apr 09, 2024 1.587 1.636 1.577 1.587 72,364 +0.01(+0.62%)
Apr 08, 2024 1.626 1.674 1.568 1.577 81,648 -0.03(-1.83%)
Apr 05, 2024 1.558 1.617 1.509 1.607 158,777 +0.02(+1.23%)
Apr 04, 2024 1.685 1.695 1.577 1.587 91,969 -0.08(-4.71%)
Apr 03, 2024 1.617 1.695 1.607 1.666 73,656 +0.02(+1.19%)
Apr 02, 2024 1.617 1.675 1.558 1.646 112,530 +0.02(+1.21%)
Apr 01, 2024 1.666 1.675 1.607 1.626 129,718 -0.07(-4.05%)
Mar 28, 2024 1.734 1.764 1.675 1.695 74,431 -0.02(-1.14%)
Mar 27, 2024 1.724 1.734 1.675 1.715 48,093 +0.02(+1.16%)
Mar 26, 2024 1.675 1.734 1.666 1.695 106,424 -0.02(-1.14%)
Mar 25, 2024 1.705 1.773 1.675 1.715 196,648 -0.02(-1.13%)
Mar 22, 2024 1.773 1.773 1.675 1.734 203,711 +0.00(+0.00%)
Mar 21, 2024 1.744 1.764 1.646 1.734 217,419 +0.03(+1.72%)
Mar 20, 2024 1.695 1.734 1.607 1.705 228,333 +0.00(+0.00%)
Mar 19, 2024 1.822 1.822 1.675 1.705 186,782 -0.15(-7.94%)
Mar 18, 2024 1.911 1.930 1.813 1.852 108,486 -0.02(-1.05%)
Mar 15, 2024 1.813 1.930 1.813 1.871 160,077 +0.02(+1.06%)
Mar 14, 2024 1.940 1.940 1.783 1.852 131,087 -0.10(-5.03%)
Mar 13, 2024 1.891 1.969 1.862 1.950 96,697 +0.07(+3.63%)
Mar 12, 2024 1.921 2.018 1.852 1.882 118,844 +0.01(+0.52%)
Mar 11, 2024 1.891 2.026 1.852 1.872 193,020 +0.02(+1.05%)
Mar 08, 2024 1.872 2.069 1.735 1.852 226,211 -0.08(-4.04%)
Mar 07, 2024 1.794 1.950 1.774 1.930 185,375 +0.14(+7.61%)
Mar 06, 2024 1.716 1.813 1.707 1.794 65,796 +0.08(+4.55%)
Mar 05, 2024 1.804 1.813 1.706 1.716 54,756 -0.05(-2.76%)
Mar 04, 2024 1.823 1.823 1.755 1.765 58,982 -0.04(-2.16%)
Mar 01, 2024 1.827 1.827 1.755 1.804 44,442 +0.04(+2.21%)
Feb 29, 2024 1.823 1.823 1.719 1.765 71,606 +0.00(+0.00%)
Feb 28, 2024 1.813 1.833 1.765 1.765 30,863 -0.07(-3.72%)
Feb 27, 2024 1.755 1.901 1.687 1.833 88,469 +0.06(+3.30%)
Feb 26, 2024 1.765 1.833 1.765 1.774 109,737 -0.01(-0.55%)
Feb 23, 2024 1.755 1.804 1.716 1.784 127,805 +0.02(+1.38%)
Feb 22, 2024 1.755 1.794 1.755 1.760 137,892 +0.04(+2.56%)
Feb 21, 2024 1.813 1.862 1.677 1.716 141,553 -0.16(-8.33%)
Feb 20, 2024 1.950 1.989 1.760 1.872 330,534 -0.12(-5.88%)
Feb 16, 2024 2.077 2.077 1.950 1.989 57,088 -0.06(-2.86%)
Feb 15, 2024 1.979 2.086 1.901 2.047 91,701 +0.02(+1.20%)
Feb 14, 2024 1.823 2.057 1.823 2.023 132,677 +0.19(+10.37%)
Feb 13, 2024 2.038 2.038 1.804 1.833 225,818 -0.21(-10.48%)
Feb 12, 2024 2.135 2.164 1.911 2.047 345,653 -0.12(-5.41%)
Feb 09, 2024 2.252 2.359 2.125 2.164 54,327 -0.05(-2.20%)
Feb 08, 2024 2.164 2.289 2.164 2.213 70,680 +0.05(+2.25%)
Feb 07, 2024 2.194 2.262 2.106 2.164 55,797 +0.00(+0.00%)
Feb 06, 2024 2.047 2.252 2.047 2.164 65,919 +0.10(+4.72%)
Feb 05, 2024 2.223 2.252 2.047 2.067 115,582 -0.16(-7.02%)
Feb 02, 2024 2.359 2.369 2.213 2.223 83,606 -0.18(-7.32%)
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.