Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Marketwise Inc (NQ: MKTW )

1.600 -0.010 (-0.62%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 3, 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 (%)
May 02, 2024 1.670 1.670 1.585 1.610 40,486 +0.00(+0.00%)
May 01, 2024 1.570 1.650 1.570 1.610 33,898 +0.05(+3.21%)
Apr 30, 2024 1.540 1.590 1.540 1.560 70,693 +0.00(+0.00%)
Apr 29, 2024 1.620 1.636 1.550 1.560 141,467 -0.05(-3.11%)
Apr 26, 2024 1.660 1.660 1.570 1.610 34,058 +0.00(+0.00%)
Apr 25, 2024 1.600 1.700 1.568 1.610 97,630 -0.03(-1.83%)
Apr 24, 2024 1.690 1.695 1.630 1.640 137,914 -0.08(-4.65%)
Apr 23, 2024 1.600 1.730 1.600 1.720 152,761 +0.11(+6.83%)
Apr 22, 2024 1.620 1.640 1.580 1.610 98,611 -0.03(-1.83%)
Apr 19, 2024 1.580 1.640 1.570 1.640 89,914 +0.05(+3.14%)
Apr 18, 2024 1.590 1.640 1.570 1.590 59,646 -0.01(-0.63%)
Apr 17, 2024 1.600 1.650 1.580 1.600 30,695 +0.02(+1.27%)
Apr 16, 2024 1.580 1.600 1.550 1.580 81,148 -0.01(-0.63%)
Apr 15, 2024 1.600 1.670 1.570 1.590 92,432 +0.02(+1.27%)
Apr 12, 2024 1.650 1.690 1.550 1.570 88,680 -0.08(-4.85%)
Apr 11, 2024 1.590 1.690 1.550 1.650 97,759 +0.09(+5.77%)
Apr 10, 2024 1.590 1.620 1.550 1.560 115,454 -0.06(-3.70%)
Apr 09, 2024 1.620 1.670 1.610 1.620 70,903 +0.01(+0.62%)
Apr 08, 2024 1.660 1.709 1.600 1.610 79,999 -0.03(-1.83%)
Apr 05, 2024 1.590 1.650 1.540 1.640 155,571 +0.02(+1.23%)
Apr 04, 2024 1.720 1.730 1.610 1.620 90,112 -0.08(-4.71%)
Apr 03, 2024 1.650 1.730 1.640 1.700 72,169 +0.02(+1.19%)
Apr 02, 2024 1.650 1.710 1.590 1.680 110,258 +0.02(+1.20%)
Apr 01, 2024 1.700 1.710 1.640 1.660 127,099 -0.07(-4.05%)
Mar 28, 2024 1.770 1.800 1.710 1.730 72,928 -0.02(-1.14%)
Mar 27, 2024 1.760 1.770 1.710 1.750 47,122 +0.02(+1.16%)
Mar 26, 2024 1.710 1.770 1.700 1.730 104,275 -0.02(-1.14%)
Mar 25, 2024 1.740 1.810 1.710 1.750 192,677 -0.02(-1.13%)
Mar 22, 2024 1.810 1.810 1.710 1.770 199,597 +0.00(+0.00%)
Mar 21, 2024 1.780 1.800 1.680 1.770 213,028 +0.03(+1.72%)
Mar 20, 2024 1.730 1.770 1.640 1.740 223,722 +0.00(+0.00%)
Mar 19, 2024 1.860 1.860 1.710 1.740 183,010 -0.15(-7.94%)
Mar 18, 2024 1.950 1.970 1.850 1.890 106,295 -0.02(-1.05%)
Mar 15, 2024 1.850 1.970 1.850 1.910 156,844 +0.02(+1.06%)
Mar 14, 2024 1.980 1.980 1.820 1.890 128,440 -0.10(-5.03%)
Mar 13, 2024 1.930 2.010 1.900 1.990 94,744 +0.07(+3.63%)
Mar 12, 2024 1.960 2.060 1.891 1.920 116,444 +0.01(+0.52%)
Mar 11, 2024 1.930 2.068 1.891 1.910 189,121 +0.02(+1.05%)
Mar 08, 2024 1.910 2.111 1.771 1.891 221,642 -0.08(-4.04%)
Mar 07, 2024 1.831 1.990 1.811 1.970 181,631 +0.14(+7.61%)
Mar 06, 2024 1.751 1.851 1.742 1.831 64,467 +0.08(+4.55%)
Mar 05, 2024 1.841 1.851 1.741 1.751 53,650 -0.05(-2.76%)
Mar 04, 2024 1.861 1.861 1.791 1.801 57,790 -0.04(-2.16%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.