Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Outbrain Inc (NQ: OB )

4.810 +0.070 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 28, 2024 3.920 4.027 3.920 3.950 47,377 +0.02(+0.51%)
Mar 27, 2024 3.740 3.960 3.730 3.930 76,885 +0.22(+5.93%)
Mar 26, 2024 3.750 3.780 3.580 3.710 67,561 -0.02(-0.54%)
Mar 25, 2024 3.700 3.750 3.686 3.730 99,443 +0.04(+1.08%)
Mar 22, 2024 3.880 3.900 3.680 3.690 45,199 -0.18(-4.65%)
Mar 21, 2024 3.800 3.900 3.780 3.870 105,316 +0.07(+1.84%)
Mar 20, 2024 3.710 3.870 3.620 3.800 104,233 +0.07(+1.88%)
Mar 19, 2024 3.720 3.760 3.610 3.730 69,102 +0.01(+0.27%)
Mar 18, 2024 3.650 3.750 3.645 3.720 71,184 +0.03(+0.81%)
Mar 15, 2024 3.770 3.828 3.660 3.690 388,443 -0.13(-3.40%)
Mar 14, 2024 3.880 3.900 3.770 3.820 170,801 -0.07(-1.80%)
Mar 13, 2024 3.970 4.040 3.740 3.890 932,175 -0.09(-2.26%)
Mar 12, 2024 4.110 4.260 3.920 3.980 201,155 -0.15(-3.63%)
Mar 11, 2024 3.840 4.150 3.825 4.130 145,693 +0.27(+6.99%)
Mar 08, 2024 3.810 4.000 3.810 3.860 85,453 +0.03(+0.78%)
Mar 07, 2024 3.830 3.920 3.730 3.830 299,610 -0.02(-0.52%)
Mar 06, 2024 3.650 3.870 3.600 3.850 132,570 +0.23(+6.35%)
Mar 05, 2024 3.700 3.780 3.580 3.620 204,698 -0.13(-3.47%)
Mar 04, 2024 3.510 3.790 3.420 3.750 1,378,119 +0.28(+8.07%)
Mar 01, 2024 3.700 3.700 3.450 3.470 136,740 -0.21(-5.71%)
Feb 29, 2024 3.790 3.940 3.620 3.680 394,091 -0.23(-5.88%)
Feb 28, 2024 4.040 4.090 3.886 3.910 83,303 -0.17(-4.17%)
Feb 27, 2024 4.160 4.180 4.050 4.080 77,133 -0.02(-0.49%)
Feb 26, 2024 4.060 4.165 4.010 4.100 46,655 -0.03(-0.73%)
Feb 23, 2024 4.120 4.180 4.070 4.130 38,163 +0.01(+0.24%)
Feb 22, 2024 4.170 4.180 4.020 4.120 57,291 -0.06(-1.44%)
Feb 21, 2024 4.210 4.270 4.122 4.180 65,772 -0.04(-0.95%)
Feb 20, 2024 4.320 4.420 4.180 4.220 75,959 -0.15(-3.43%)
Feb 16, 2024 4.430 4.500 4.370 4.370 79,067 -0.07(-1.58%)
Feb 15, 2024 4.370 4.470 4.020 4.440 98,162 +0.12(+2.78%)
Feb 14, 2024 4.220 4.390 4.215 4.320 106,793 +0.18(+4.35%)
Feb 13, 2024 4.430 4.450 4.120 4.140 117,889 -0.42(-9.21%)
Feb 12, 2024 4.470 4.645 4.430 4.560 130,092 +0.08(+1.79%)
Feb 09, 2024 4.250 4.530 4.185 4.480 87,679 +0.26(+6.16%)
Feb 08, 2024 4.190 4.390 4.071 4.220 100,167 +0.00(+0.00%)
Feb 07, 2024 4.130 4.300 4.060 4.220 71,143 +0.09(+2.18%)
Feb 06, 2024 3.970 4.140 3.920 4.130 75,224 +0.17(+4.29%)
Feb 05, 2024 4.030 4.050 3.900 3.960 95,330 -0.11(-2.70%)
Feb 02, 2024 3.880 4.160 3.880 4.070 69,272 +0.17(+4.36%)
Feb 01, 2024 3.970 4.120 3.880 3.900 98,410 -0.03(-0.76%)
Jan 31, 2024 4.050 4.140 3.900 3.930 102,651 -0.11(-2.72%)
Jan 30, 2024 4.000 4.180 3.990 4.040 139,831 -0.04(-0.98%)
Jan 29, 2024 4.000 4.147 4.000 4.080 123,338 +0.08(+2.00%)
Jan 26, 2024 3.970 4.030 3.924 4.000 67,140 +0.06(+1.52%)
Jan 25, 2024 3.890 4.058 3.825 3.940 98,691 +0.11(+2.87%)
Jan 24, 2024 4.080 4.110 3.640 3.830 244,928 -0.25(-6.13%)
Jan 23, 2024 4.000 4.120 3.990 4.080 195,149 +0.09(+2.26%)
Jan 22, 2024 4.010 4.039 3.840 3.990 235,311 +0.00(+0.00%)
Jan 19, 2024 3.990 4.050 3.950 3.990 155,410 +0.02(+0.50%)
Jan 18, 2024 3.920 4.020 3.850 3.970 90,027 +0.08(+2.06%)
Jan 17, 2024 3.890 3.930 3.760 3.890 61,718 -0.05(-1.27%)
Jan 16, 2024 4.030 4.050 3.920 3.940 58,827 -0.13(-3.19%)
Jan 12, 2024 4.180 4.180 3.800 4.070 154,359 -0.06(-1.45%)
Jan 11, 2024 4.040 4.165 4.000 4.130 93,435 +0.09(+2.23%)
Jan 10, 2024 4.100 4.170 4.010 4.040 74,301 -0.06(-1.46%)
Jan 09, 2024 4.110 4.210 4.070 4.100 66,609 -0.04(-0.97%)
Jan 08, 2024 4.270 4.270 4.110 4.140 126,382 -0.11(-2.59%)
Jan 05, 2024 4.090 4.310 4.070 4.250 299,214 +0.14(+3.41%)
Jan 04, 2024 4.180 4.240 4.100 4.110 114,022 -0.04(-0.96%)
Jan 03, 2024 4.140 4.250 4.010 4.150 84,636 +0.03(+0.73%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.