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 )

4.570 -0.070 (-1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 4.630 4.660 4.570 4.570 35,513 -0.07(-1.51%)
Oct 17, 2024 4.650 4.655 4.560 4.640 61,461 +0.01(+0.22%)
Oct 16, 2024 4.610 4.700 4.600 4.630 55,234 +0.03(+0.65%)
Oct 15, 2024 4.650 4.710 4.590 4.600 72,712 -0.08(-1.71%)
Oct 14, 2024 4.590 4.770 4.580 4.680 62,878 +0.04(+0.86%)
Oct 11, 2024 4.620 4.740 4.600 4.640 62,746 +0.04(+0.87%)
Oct 10, 2024 4.580 4.610 4.520 4.600 46,520 -0.02(-0.43%)
Oct 09, 2024 4.590 4.670 4.590 4.620 37,492 +0.02(+0.43%)
Oct 08, 2024 4.600 4.690 4.570 4.600 43,699 -0.01(-0.22%)
Oct 07, 2024 4.660 4.660 4.570 4.610 43,840 -0.02(-0.43%)
Oct 04, 2024 4.710 4.713 4.630 4.630 32,515 -0.01(-0.22%)
Oct 03, 2024 4.750 4.750 4.625 4.640 40,811 -0.16(-3.33%)
Oct 02, 2024 4.780 4.837 4.780 4.800 27,645 +0.00(+0.00%)
Oct 01, 2024 4.850 4.851 4.770 4.800 54,654 -0.06(-1.23%)
Sep 30, 2024 4.940 4.980 4.795 4.860 57,014 -0.09(-1.82%)
Sep 27, 2024 4.940 4.980 4.890 4.950 47,763 +0.03(+0.61%)
Sep 26, 2024 4.800 4.935 4.800 4.920 119,854 +0.26(+5.58%)
Sep 25, 2024 4.610 4.670 4.545 4.660 71,239 +0.06(+1.30%)
Sep 24, 2024 4.570 4.609 4.470 4.600 63,576 +0.06(+1.32%)
Sep 23, 2024 4.630 4.690 4.351 4.540 117,297 -0.04(-0.87%)
Sep 20, 2024 4.740 4.740 4.580 4.580 576,457 -0.21(-4.38%)
Sep 19, 2024 4.830 4.830 4.723 4.790 75,289 +0.09(+1.91%)
Sep 18, 2024 4.640 4.830 4.640 4.700 80,832 +0.05(+1.08%)
Sep 17, 2024 4.750 4.780 4.620 4.650 84,820 -0.11(-2.31%)
Sep 16, 2024 4.750 4.790 4.665 4.760 87,088 -0.01(-0.21%)
Sep 13, 2024 4.780 4.825 4.730 4.770 73,140 +0.00(+0.00%)
Sep 12, 2024 4.720 4.770 4.640 4.770 94,210 +0.08(+1.71%)
Sep 11, 2024 4.660 4.750 4.590 4.690 55,507 +0.01(+0.21%)
Sep 10, 2024 4.630 4.715 4.610 4.680 37,624 +0.07(+1.52%)
Sep 09, 2024 4.660 4.701 4.570 4.610 147,892 -0.19(-3.96%)
Sep 06, 2024 4.960 4.975 4.800 4.800 61,970 -0.15(-3.03%)
Sep 05, 2024 4.970 5.040 4.945 4.950 43,337 -0.03(-0.60%)
Sep 04, 2024 4.880 5.050 4.875 4.980 75,248 +0.09(+1.84%)
Sep 03, 2024 5.030 5.050 4.880 4.890 65,241 -0.21(-4.12%)
Aug 30, 2024 5.090 5.120 5.010 5.100 52,845 +0.05(+0.99%)
Aug 29, 2024 5.050 5.100 4.910 5.050 53,734 +0.01(+0.20%)
Aug 28, 2024 5.100 5.130 4.990 5.040 55,369 -0.09(-1.75%)
Aug 27, 2024 5.080 5.170 5.080 5.130 58,682 +0.02(+0.39%)
Aug 26, 2024 5.170 5.210 5.090 5.110 140,917 -0.12(-2.29%)
Aug 23, 2024 5.160 5.300 5.150 5.230 91,879 +0.11(+2.15%)
Aug 22, 2024 5.090 5.180 5.020 5.120 59,871 +0.04(+0.79%)
Aug 21, 2024 4.900 5.080 4.900 5.080 93,736 +0.18(+3.67%)
Aug 20, 2024 4.930 4.965 4.870 4.900 89,791 -0.02(-0.41%)
Aug 19, 2024 4.860 4.930 4.840 4.920 79,651 +0.06(+1.23%)
Aug 16, 2024 4.900 4.980 4.815 4.860 82,857 -0.04(-0.82%)
Aug 15, 2024 4.840 4.970 4.810 4.900 164,755 +0.16(+3.27%)
Aug 14, 2024 4.750 4.770 4.580 4.745 210,669 +0.00(+0.11%)
Aug 13, 2024 4.560 4.765 4.550 4.740 200,550 +0.18(+3.95%)
Aug 12, 2024 4.600 4.610 4.510 4.560 133,552 -0.10(-2.15%)
Aug 09, 2024 4.910 4.910 4.555 4.660 211,770 -0.20(-4.12%)
Aug 08, 2024 5.080 5.080 4.830 4.860 100,273 +0.02(+0.41%)
Aug 07, 2024 4.820 4.880 4.820 4.840 356,460 +0.14(+2.98%)
Aug 06, 2024 4.680 4.750 4.630 4.700 175,087 +0.04(+0.86%)
Aug 05, 2024 4.670 4.670 4.510 4.660 239,893 -0.25(-5.09%)
Aug 02, 2024 4.980 5.060 4.900 4.910 454,299 -0.07(-1.41%)
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.