Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Marketwise Inc (NQ: MKTW )

1.320 -0.010 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2022 2.891 3.028 2.836 2.918 84,777 +0.02(+0.63%)
May 27, 2022 2.681 2.982 2.681 2.900 127,741 +0.22(+8.16%)
May 26, 2022 2.599 2.731 2.535 2.681 96,203 +0.08(+3.16%)
May 25, 2022 2.462 2.708 2.462 2.599 43,411 +0.11(+4.40%)
May 24, 2022 2.581 2.608 2.453 2.490 122,397 -0.18(-6.83%)
May 23, 2022 2.672 2.745 2.563 2.672 121,551 +0.10(+3.90%)
May 20, 2022 2.526 2.593 2.471 2.572 136,167 +0.06(+2.55%)
May 19, 2022 2.271 2.544 2.271 2.508 155,311 +0.25(+10.89%)
May 18, 2022 2.526 2.535 2.252 2.262 287,581 -0.30(-11.74%)
May 17, 2022 2.462 2.745 2.380 2.563 380,743 +0.12(+4.85%)
May 16, 2022 2.417 2.499 2.298 2.444 316,627 +0.05(+2.29%)
May 13, 2022 2.325 2.460 2.243 2.389 206,497 +0.07(+3.15%)
May 12, 2022 2.189 2.572 2.079 2.316 357,803 +0.07(+3.25%)
May 11, 2022 2.371 2.426 2.189 2.243 232,083 -0.11(-4.65%)
May 10, 2022 2.663 2.718 2.275 2.353 281,330 -0.26(-10.10%)
May 09, 2022 3.174 3.174 2.563 2.617 500,756 -0.76(-22.43%)
May 06, 2022 3.347 3.465 3.283 3.374 276,393 +0.05(+1.37%)
May 05, 2022 3.329 3.347 3.210 3.329 351,014 -0.11(-3.18%)
May 04, 2022 3.429 3.438 3.247 3.438 316,375 +0.02(+0.53%)
May 03, 2022 3.392 3.456 3.256 3.420 184,637 -0.01(-0.27%)
May 02, 2022 3.465 3.465 3.247 3.429 188,664 -0.02(-0.53%)
Apr 29, 2022 3.620 3.630 3.374 3.447 384,396 -0.23(-6.20%)
Apr 28, 2022 3.648 4.186 3.557 3.675 898,519 +0.03(+0.75%)
Apr 27, 2022 3.593 3.694 3.575 3.648 156,034 -0.01(-0.25%)
Apr 26, 2022 3.630 3.794 3.484 3.657 210,017 -0.02(-0.50%)
Apr 25, 2022 3.456 3.702 3.456 3.675 189,889 +0.16(+4.40%)
Apr 22, 2022 3.538 3.566 3.465 3.520 130,535 -0.01(-0.26%)
Apr 21, 2022 3.511 3.666 3.473 3.529 281,559 +0.05(+1.57%)
Apr 20, 2022 3.684 3.684 3.447 3.474 126,742 -0.16(-4.51%)
Apr 19, 2022 3.639 3.803 3.595 3.639 120,062 -0.01(-0.25%)
Apr 18, 2022 3.648 3.721 3.392 3.648 209,937 -0.03(-0.74%)
Apr 14, 2022 3.721 3.757 3.598 3.675 162,902 -0.02(-0.49%)
Apr 13, 2022 3.657 3.748 3.557 3.693 187,899 +0.09(+2.53%)
Apr 12, 2022 3.748 3.790 3.557 3.602 252,994 -0.16(-4.36%)
Apr 11, 2022 3.830 3.921 3.739 3.766 146,013 -0.04(-0.96%)
Apr 08, 2022 3.821 3.994 3.766 3.803 143,995 -0.06(-1.65%)
Apr 07, 2022 3.921 3.967 3.748 3.867 205,571 +0.00(+0.00%)
Apr 06, 2022 4.241 4.250 3.830 3.867 458,604 -0.42(-9.79%)
Apr 05, 2022 4.469 4.469 4.250 4.286 200,251 -0.17(-3.89%)
Apr 04, 2022 4.313 4.560 4.313 4.459 206,013 +0.18(+4.26%)
Apr 01, 2022 4.332 4.637 4.250 4.277 171,999 -0.03(-0.64%)
Mar 31, 2022 4.596 4.733 4.304 4.304 243,075 -0.26(-5.79%)
Mar 30, 2022 4.514 4.769 4.478 4.569 356,422 +0.04(+0.80%)
Mar 29, 2022 4.651 4.897 4.478 4.532 248,186 -0.12(-2.55%)
Mar 28, 2022 4.788 4.970 4.642 4.651 246,748 -0.21(-4.32%)
Mar 25, 2022 5.180 5.225 4.833 4.861 208,628 -0.32(-6.16%)
Mar 24, 2022 4.815 5.325 4.751 5.180 278,236 +0.44(+9.23%)
Mar 23, 2022 4.660 4.970 4.660 4.742 212,798 +0.08(+1.76%)
Mar 22, 2022 4.724 4.806 4.587 4.660 307,196 +0.10(+2.20%)
Mar 21, 2022 4.541 4.861 4.195 4.560 562,594 +0.52(+12.87%)
Mar 18, 2022 3.967 4.195 3.894 4.040 216,167 +0.00(+0.00%)
Mar 17, 2022 4.003 4.168 3.830 4.040 225,666 +0.09(+2.31%)
Mar 16, 2022 3.766 4.268 3.766 3.949 248,259 +0.23(+6.13%)
Mar 15, 2022 3.830 4.038 3.678 3.721 169,459 -0.16(-4.23%)
Mar 14, 2022 3.949 4.131 3.858 3.885 203,040 +0.00(+0.00%)
Mar 11, 2022 4.122 4.511 3.876 3.885 277,250 -0.44(-10.13%)
Mar 10, 2022 4.368 4.605 3.958 4.323 492,226 +0.13(+3.04%)
Mar 09, 2022 4.204 4.500 4.149 4.195 300,419 +0.10(+2.45%)
Mar 08, 2022 4.241 4.405 3.985 4.095 201,919 -0.15(-3.44%)
Mar 07, 2022 4.523 4.560 4.241 4.241 186,772 -0.31(-6.81%)
Mar 04, 2022 4.742 5.116 4.505 4.551 278,091 -0.15(-3.11%)
Mar 03, 2022 4.733 5.061 4.642 4.697 298,464 +0.16(+3.62%)
Mar 02, 2022 4.660 4.728 4.496 4.532 103,900 -0.15(-3.12%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.