Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

MarketWise, Inc. - Class A Common Stock (NQ: MKTW )

0.6496 +0.0306 (+4.94%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	0.6190	0.6900	0.6190	0.6496	649,196	+0.03(+4.94%)
Feb 13, 2025	0.5896	0.6194	0.5880	0.6190	167,965	+0.03(+4.92%)
Feb 12, 2025	0.5850	0.5998	0.5750	0.5900	137,853	+0.00(+0.14%)
Feb 11, 2025	0.5700	0.5993	0.5720	0.5892	224,897	+0.01(+1.81%)
Feb 10, 2025	0.5600	0.5928	0.5570	0.5787	195,979	+0.01(+1.53%)
Feb 07, 2025	0.5786	0.5949	0.5613	0.5700	158,574	-0.00(-0.40%)
Feb 06, 2025	0.5701	0.5787	0.5570	0.5723	152,095	-0.00(-0.57%)
Feb 05, 2025	0.5900	0.5950	0.5600	0.5756	343,691	-0.01(-2.34%)
Feb 04, 2025	0.5900	0.5999	0.5750	0.5894	147,149	+0.00(+0.41%)
Feb 03, 2025	0.5600	0.5896	0.5550	0.5870	258,328	+0.03(+5.75%)
Jan 31, 2025	0.5800	0.5897	0.5450	0.5551	365,856	-0.02(-2.89%)
Jan 30, 2025	0.5900	0.5932	0.5651	0.5716	390,115	-0.02(-3.64%)
Jan 29, 2025	0.6178	0.6190	0.5840	0.5932	402,062	-0.02(-3.37%)
Jan 28, 2025	0.6169	0.6197	0.5940	0.6139	569,720	-0.00(-0.74%)
Jan 27, 2025	0.6006	0.6245	0.5821	0.6185	429,377	+0.03(+4.41%)
Jan 24, 2025	0.6102	0.6149	0.5868	0.5924	288,734	-0.02(-2.95%)
Jan 23, 2025	0.5730	0.6197	0.5730	0.6104	510,971	+0.03(+5.73%)
Jan 22, 2025	0.6038	0.6291	0.5626	0.5773	682,041	-0.03(-4.37%)
Jan 21, 2025	0.5806	0.6156	0.5597	0.6037	768,883	+0.03(+5.15%)
Jan 17, 2025	0.6598	0.6598	0.5654	0.5741	993,947	-0.06(-10.12%)
Jan 16, 2025	0.6102	0.6769	0.6006	0.6388	1,640,628	+0.03(+5.03%)
Jan 15, 2025	0.5244	0.6083	0.4919	0.6082	3,118,367	+0.12(+25.60%)
Jan 14, 2025	0.5038	0.5052	0.4767	0.4842	95,366	-0.02(-3.44%)
Jan 13, 2025	0.4929	0.5019	0.4710	0.5015	210,557	+0.02(+3.34%)
Jan 10, 2025	0.4958	0.5019	0.4776	0.4853	199,460	-0.01(-2.08%)
Jan 08, 2025	0.4958	0.5140	0.4815	0.4956	433,656	-0.01(-2.40%)
Jan 07, 2025	0.5367	0.5406	0.4958	0.5078	446,847	-0.02(-4.52%)
Jan 06, 2025	0.5816	0.5910	0.5269	0.5318	452,898	-0.01(-2.00%)
Jan 03, 2025	0.5530	0.5703	0.5339	0.5427	408,751	+0.01(+2.26%)
Jan 02, 2025	0.5371	0.5776	0.5080	0.5307	665,447	-0.01(-1.92%)
Dec 31, 2024				0.5411	0	-0.02(-3.21%)
Dec 30, 2024	0.4767	0.5811	0.4481	0.5590	997,401	+0.09(+19.41%)
Dec 27, 2024	0.4767	0.4858	0.4640	0.4681	282,748	+0.01(+2.48%)
Dec 26, 2024	0.5066	0.5099	0.4395	0.4568	618,364	-0.04(-7.69%)
Dec 24, 2024	0.4778	0.5133	0.4778	0.4948	309,578	+0.02(+3.55%)
Dec 23, 2024	0.4958	0.5053	0.4719	0.4778	239,112	+0.00(+0.24%)
Dec 20, 2024	0.4799	0.5287	0.4767	0.4767	495,969	-0.01(-2.78%)
Dec 19, 2024	0.4710	0.4953	0.4710	0.4903	150,703	+0.01(+2.86%)
Dec 18, 2024	0.5015	0.5015	0.4691	0.4767	352,000	-0.02(-4.40%)
Dec 17, 2024	0.4936	0.5010	0.4768	0.4986	101,648	+0.00(+0.63%)
Dec 16, 2024	0.4901	0.5050	0.4833	0.4955	212,507	+0.01(+2.53%)
Dec 13, 2024	0.4862	0.5034	0.4672	0.4833	227,388	-0.00(-0.18%)
Dec 12, 2024	0.5244	0.5492	0.4786	0.4841	191,778	-0.05(-9.31%)
Dec 11, 2024	0.5500	0.5530	0.5265	0.5338	161,439	-0.02(-2.81%)
Dec 10, 2024	0.5444	0.5568	0.5248	0.5493	294,041	+0.01(+1.07%)
Dec 09, 2024	0.5148	0.5444	0.4983	0.5434	474,089	+0.03(+5.75%)
Dec 06, 2024	0.4815	0.5219	0.4630	0.5139	448,151	+0.03(+7.16%)
Dec 05, 2024	0.4748	0.5034	0.4655	0.4796	183,422	+0.00(+0.46%)
Dec 04, 2024	0.4672	0.4861	0.4634	0.4774	133,067	+0.01(+3.07%)
Dec 03, 2024	0.4958	0.5053	0.4535	0.4632	684,003	-0.03(-6.58%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MarketWise, Inc. - Class A Common Stock (NQ: MKTW )

Historical Prices