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 (%)
Jun 28, 2024 1.183 1.242 1.114 1.144 1,159,817 +0.01(+0.87%)
Jun 27, 2024 1.134 1.164 1.114 1.134 134,808 +0.02(+1.77%)
Jun 26, 2024 1.134 1.144 1.105 1.114 220,731 -0.00(-0.44%)
Jun 25, 2024 1.243 1.243 1.114 1.119 240,573 -0.14(-11.33%)
Jun 24, 2024 1.183 1.336 1.183 1.262 116,181 +0.08(+6.67%)
Jun 21, 2024 1.223 1.223 1.154 1.183 502,283 -0.04(-3.23%)
Jun 20, 2024 1.213 1.252 1.183 1.223 109,966 +0.02(+1.64%)
Jun 18, 2024 1.233 1.272 1.193 1.203 173,349 -0.03(-2.40%)
Jun 17, 2024 1.233 1.262 1.193 1.233 59,413 +0.02(+1.63%)
Jun 14, 2024 1.233 1.272 1.183 1.213 298,185 -0.06(-4.65%)
Jun 13, 2024 1.193 1.331 1.193 1.272 107,679 +0.06(+4.88%)
Jun 12, 2024 1.213 1.223 1.194 1.213 125,386 +0.00(+0.00%)
Jun 11, 2024 1.174 1.233 1.174 1.213 204,995 +0.04(+3.36%)
Jun 10, 2024 1.183 1.243 1.134 1.174 213,216 -0.01(-0.83%)
Jun 07, 2024 1.292 1.361 1.174 1.183 322,960 -0.12(-9.09%)
Jun 06, 2024 1.312 1.341 1.292 1.302 58,227 -0.01(-0.75%)
Jun 05, 2024 1.341 1.341 1.282 1.312 85,858 +0.00(+0.00%)
Jun 04, 2024 1.391 1.391 1.292 1.312 66,901 -0.08(-5.67%)
Jun 03, 2024 1.302 1.430 1.292 1.391 95,372 +0.11(+8.46%)
May 31, 2024 1.282 1.302 1.257 1.282 213,922 +0.00(+0.00%)
May 30, 2024 1.322 1.322 1.252 1.282 447,730 -0.03(-2.26%)
May 29, 2024 1.341 1.420 1.292 1.312 254,769 -0.06(-4.66%)
May 28, 2024 1.440 1.479 1.327 1.376 134,688 -0.04(-3.13%)
May 24, 2024 1.578 1.578 1.312 1.420 562,902 -0.13(-8.28%)
May 23, 2024 1.529 1.568 1.469 1.548 124,755 +0.02(+1.29%)
May 22, 2024 1.509 1.558 1.490 1.529 72,293 +0.00(+0.00%)
May 21, 2024 1.588 1.588 1.529 1.529 69,069 -0.03(-1.90%)
May 20, 2024 1.499 1.588 1.460 1.558 98,118 +0.03(+1.94%)
May 17, 2024 1.588 1.627 1.479 1.529 236,176 -0.07(-4.32%)
May 16, 2024 1.529 1.657 1.479 1.598 112,056 +0.06(+3.85%)
May 15, 2024 1.578 1.578 1.529 1.538 57,404 -0.02(-1.27%)
May 14, 2024 1.529 1.578 1.509 1.558 35,980 +0.05(+3.27%)
May 13, 2024 1.509 1.545 1.470 1.509 57,005 +0.01(+0.65%)
May 10, 2024 1.489 1.519 1.450 1.499 69,425 +0.03(+2.00%)
May 09, 2024 1.577 1.577 1.431 1.470 137,434 -0.09(-5.66%)
May 08, 2024 1.607 1.617 1.548 1.558 44,680 -0.04(-2.45%)
May 07, 2024 1.675 1.675 1.597 1.597 47,215 -0.06(-3.55%)
May 06, 2024 1.577 1.666 1.568 1.656 72,470 +0.08(+4.97%)
May 03, 2024 1.597 1.617 1.548 1.577 66,578 +0.00(+0.00%)
May 02, 2024 1.636 1.636 1.553 1.577 41,320 +0.00(+0.00%)
May 01, 2024 1.538 1.617 1.538 1.577 34,596 +0.05(+3.21%)
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%)
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.