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 (%)
Aug 31, 2022 2.941 2.941 2.770 2.790 73,894 -0.15(-5.10%)
Aug 30, 2022 3.030 3.030 2.920 2.940 68,904 -0.08(-2.65%)
Aug 29, 2022 3.000 3.140 2.990 3.020 99,486 -0.01(-0.33%)
Aug 26, 2022 3.090 3.103 3.010 3.030 51,754 -0.07(-2.26%)
Aug 25, 2022 3.140 3.170 2.970 3.100 131,559 +0.01(+0.32%)
Aug 24, 2022 3.080 3.280 3.060 3.090 168,119 +0.01(+0.32%)
Aug 23, 2022 3.180 3.290 3.050 3.080 104,517 -0.09(-2.84%)
Aug 22, 2022 3.220 3.260 3.100 3.170 113,605 -0.05(-1.55%)
Aug 19, 2022 3.340 3.460 3.200 3.220 153,444 -0.15(-4.31%)
Aug 18, 2022 3.410 3.500 3.310 3.365 141,137 -0.09(-2.75%)
Aug 17, 2022 3.750 3.750 3.440 3.460 346,749 -0.62(-15.20%)
Aug 16, 2022 4.030 4.100 3.850 4.080 80,965 +0.09(+2.26%)
Aug 15, 2022 3.830 4.010 3.830 3.990 96,831 +0.16(+4.18%)
Aug 12, 2022 3.790 3.930 3.740 3.830 154,325 +0.03(+0.79%)
Aug 11, 2022 3.500 3.930 3.500 3.800 231,416 +0.31(+8.88%)
Aug 10, 2022 3.450 3.540 3.220 3.490 209,384 +0.04(+1.16%)
Aug 09, 2022 3.310 3.600 3.270 3.450 234,713 +0.15(+4.55%)
Aug 08, 2022 2.920 3.390 2.860 3.300 343,930 +0.30(+10.00%)
Aug 05, 2022 3.010 3.170 2.970 3.000 109,012 -0.03(-0.99%)
Aug 04, 2022 3.150 3.282 2.840 3.030 269,655 -0.07(-2.26%)
Aug 03, 2022 2.910 3.145 2.910 3.100 171,045 +0.16(+5.44%)
Aug 02, 2022 3.030 3.030 2.860 2.940 202,456 -0.06(-2.00%)
Aug 01, 2022 3.050 3.050 2.910 3.000 231,313 +0.15(+5.26%)
Jul 29, 2022 2.670 2.870 2.580 2.850 123,130 +0.19(+7.14%)
Jul 28, 2022 2.754 2.783 2.600 2.660 117,450 -0.08(-2.92%)
Jul 27, 2022 2.700 2.790 2.510 2.740 934,883 +0.09(+3.40%)
Jul 26, 2022 2.720 2.720 2.500 2.650 85,462 -0.13(-4.68%)
Jul 25, 2022 2.720 2.802 2.660 2.780 221,081 +0.03(+1.09%)
Jul 22, 2022 2.974 2.974 2.630 2.750 136,545 -0.19(-6.46%)
Jul 21, 2022 3.100 3.170 2.800 2.940 89,773 -0.16(-5.16%)
Jul 20, 2022 3.120 3.210 2.940 3.100 89,766 +0.03(+0.98%)
Jul 19, 2022 3.140 3.270 3.010 3.070 113,178 -0.07(-2.23%)
Jul 18, 2022 3.370 3.515 3.090 3.140 91,595 -0.16(-4.85%)
Jul 15, 2022 3.290 3.620 3.080 3.300 228,542 +0.05(+1.54%)
Jul 14, 2022 3.180 3.420 3.108 3.250 91,974 +0.07(+2.20%)
Jul 13, 2022 2.900 3.420 2.900 3.180 98,753 +0.22(+7.43%)
Jul 12, 2022 3.160 3.180 2.920 2.960 59,802 -0.16(-5.13%)
Jul 11, 2022 3.260 3.260 2.980 3.120 61,698 -0.22(-6.59%)
Jul 08, 2022 3.440 3.560 3.250 3.340 31,601 -0.15(-4.30%)
Jul 07, 2022 3.330 3.550 3.320 3.490 55,532 +0.15(+4.49%)
Jul 06, 2022 3.600 3.680 3.340 3.340 88,207 -0.34(-9.24%)
Jul 05, 2022 3.370 3.680 3.305 3.680 97,657 +0.24(+6.98%)
Jul 01, 2022 3.580 3.710 3.280 3.440 52,581 -0.16(-4.44%)
Jun 30, 2022 3.440 3.620 3.277 3.600 77,378 +0.15(+4.35%)
Jun 29, 2022 3.510 3.560 3.370 3.450 76,866 -0.12(-3.36%)
Jun 28, 2022 3.930 4.000 3.370 3.570 82,195 -0.38(-9.62%)
Jun 27, 2022 3.890 4.170 3.770 3.950 84,220 +0.05(+1.28%)
Jun 24, 2022 3.750 4.160 3.640 3.900 1,579,811 +0.19(+5.12%)
Jun 23, 2022 3.610 3.940 3.510 3.710 142,896 +0.11(+3.06%)
Jun 22, 2022 3.800 4.025 3.550 3.600 171,691 -0.20(-5.26%)
Jun 21, 2022 3.790 3.950 3.630 3.800 140,328 +0.12(+3.26%)
Jun 17, 2022 3.650 4.050 3.520 3.680 205,617 +0.09(+2.51%)
Jun 16, 2022 3.600 3.750 3.500 3.590 161,878 -0.08(-2.18%)
Jun 15, 2022 3.290 3.700 3.263 3.670 180,185 +0.46(+14.33%)
Jun 14, 2022 2.980 4.120 2.907 3.210 505,739 +0.22(+7.36%)
Jun 13, 2022 3.000 3.135 2.770 2.990 89,307 -0.12(-3.86%)
Jun 10, 2022 3.150 3.150 2.810 3.110 192,444 +0.08(+2.64%)
Jun 09, 2022 2.910 3.090 2.762 3.030 275,526 +0.26(+9.39%)
Jun 08, 2022 2.500 2.930 2.380 2.770 422,045 +0.28(+11.24%)
Jun 07, 2022 2.510 2.510 2.400 2.490 115,759 -0.02(-0.80%)
Jun 06, 2022 2.820 2.830 2.500 2.510 250,929 -0.34(-11.93%)
Jun 03, 2022 3.070 3.130 2.720 2.850 141,220 -0.31(-9.81%)
Jun 02, 2022 3.210 3.300 3.050 3.160 74,133 -0.04(-1.25%)
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.