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

Magnite Inc (NQ: MGNI )

12.57 +1.50 (+13.55%)
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 (%)
Aug 31, 2023 8.330 8.490 8.220 8.250 1,808,512 -0.06(-0.72%)
Aug 30, 2023 8.080 8.325 8.030 8.310 1,255,595 +0.24(+2.97%)
Aug 29, 2023 7.720 8.210 7.710 8.070 1,582,957 +0.32(+4.13%)
Aug 28, 2023 7.790 7.885 7.690 7.750 905,266 -0.02(-0.26%)
Aug 25, 2023 7.910 7.998 7.695 7.770 1,523,916 -0.11(-1.40%)
Aug 24, 2023 8.150 8.160 7.870 7.880 1,636,779 -0.32(-3.90%)
Aug 23, 2023 8.200 8.510 8.147 8.200 1,515,037 +0.02(+0.24%)
Aug 22, 2023 8.120 8.355 8.050 8.180 1,192,456 +0.11(+1.36%)
Aug 21, 2023 7.960 8.270 7.910 8.070 1,386,305 +0.07(+0.88%)
Aug 18, 2023 8.000 8.079 7.820 8.000 2,483,958 +0.00(+0.00%)
Aug 17, 2023 8.320 8.490 7.950 8.000 2,450,367 -0.34(-4.08%)
Aug 16, 2023 8.990 9.230 8.295 8.340 3,584,680 -0.18(-2.11%)
Aug 15, 2023 8.470 8.700 8.200 8.520 2,358,852 -0.07(-0.81%)
Aug 14, 2023 8.100 8.630 7.935 8.590 3,449,978 +0.47(+5.79%)
Aug 11, 2023 7.920 8.315 7.810 8.120 5,127,408 +0.11(+1.37%)
Aug 10, 2023 10.01 10.01 7.410 8.010 18,686,744 -4.33(-35.09%)
Aug 09, 2023 14.00 14.00 12.21 12.34 4,492,264 -1.85(-13.04%)
Aug 08, 2023 14.56 14.66 14.13 14.19 1,247,893 -0.62(-4.19%)
Aug 07, 2023 15.00 15.04 14.36 14.81 751,267 -0.06(-0.40%)
Aug 04, 2023 14.80 15.11 14.65 14.87 993,851 +0.08(+0.54%)
Aug 03, 2023 14.71 15.08 14.61 14.79 970,267 +0.10(+0.68%)
Aug 02, 2023 14.46 14.77 14.35 14.69 731,846 -0.15(-1.01%)
Aug 01, 2023 15.00 15.11 14.72 14.84 692,387 -0.29(-1.92%)
Jul 31, 2023 15.10 15.23 14.94 15.13 893,951 +0.06(+0.40%)
Jul 28, 2023 14.40 15.11 14.40 15.07 1,017,420 +0.95(+6.73%)
Jul 27, 2023 14.96 15.20 14.03 14.12 1,973,308 -0.50(-3.42%)
Jul 26, 2023 14.39 14.71 14.25 14.62 748,048 +0.22(+1.53%)
Jul 25, 2023 14.33 14.87 14.27 14.40 956,552 +0.13(+0.91%)
Jul 24, 2023 14.45 14.59 14.12 14.27 723,060 -0.21(-1.45%)
Jul 21, 2023 14.77 14.94 14.37 14.48 837,096 -0.20(-1.36%)
Jul 20, 2023 14.93 15.03 14.56 14.68 1,104,941 -0.39(-2.59%)
Jul 19, 2023 15.19 15.40 14.92 15.07 923,223 -0.12(-0.79%)
Jul 18, 2023 15.24 15.32 14.94 15.19 1,138,886 -0.09(-0.59%)
Jul 17, 2023 15.14 15.46 14.98 15.28 1,497,749 +0.08(+0.53%)
Jul 14, 2023 15.33 15.39 14.87 15.20 2,053,637 -0.28(-1.81%)
Jul 13, 2023 15.41 15.73 15.15 15.48 2,109,802 +0.17(+1.11%)
Jul 12, 2023 15.25 15.54 14.88 15.31 2,535,778 +0.22(+1.46%)
Jul 11, 2023 13.98 15.11 13.72 15.09 2,569,276 +1.28(+9.27%)
Jul 10, 2023 13.19 13.83 13.20 13.81 1,004,658 +0.51(+3.83%)
Jul 07, 2023 13.08 13.47 13.08 13.30 719,896 +0.20(+1.53%)
Jul 06, 2023 13.32 13.32 12.87 13.10 621,408 -0.39(-2.89%)
Jul 05, 2023 13.61 13.70 13.41 13.49 649,120 -0.23(-1.68%)
Jul 03, 2023 13.51 13.73 13.24 13.72 547,602 +0.07(+0.51%)
Jun 30, 2023 13.90 13.94 13.53 13.65 988,906 -0.09(-0.66%)
Jun 29, 2023 13.79 14.00 13.71 13.74 797,386 -0.11(-0.79%)
Jun 28, 2023 13.38 13.91 13.38 13.85 1,107,860 +0.41(+3.05%)
Jun 27, 2023 13.22 13.60 13.22 13.44 1,013,997 +0.22(+1.66%)
Jun 26, 2023 13.24 13.55 13.10 13.22 704,552 -0.08(-0.60%)
Jun 23, 2023 12.85 13.32 12.80 13.30 3,352,048 +0.21(+1.60%)
Jun 22, 2023 13.05 13.19 12.85 13.09 658,562 -0.01(-0.08%)
Jun 21, 2023 13.33 13.40 12.95 13.10 816,891 -0.32(-2.38%)
Jun 20, 2023 13.70 13.77 13.27 13.42 1,077,207 -0.33(-2.40%)
Jun 16, 2023 13.72 13.82 13.36 13.75 1,406,020 +0.09(+0.66%)
Jun 15, 2023 13.81 13.66 1,596,353 +4.84(+54.88%)
May 08, 2023 8.660 8.830 8.570 8.820 898,244 +0.24(+2.80%)
May 05, 2023 8.550 8.700 8.445 8.580 957,415 +0.17(+2.02%)
May 04, 2023 8.410 8.600 8.205 8.410 1,361,754 -0.07(-0.83%)
May 03, 2023 9.110 9.230 8.460 8.480 1,171,530 -0.52(-5.78%)
May 02, 2023 9.320 9.320 8.865 9.000 1,442,212 -0.39(-4.15%)
May 01, 2023 9.340 9.500 9.130 9.390 1,015,587 -0.01(-0.11%)
Apr 28, 2023 9.270 9.520 9.220 9.400 1,283,177 -0.06(-0.63%)
Apr 27, 2023 9.020 9.480 8.890 9.460 1,250,382 +0.54(+6.05%)
Apr 26, 2023 8.770 8.930 8.680 8.920 1,657,741 +0.27(+3.12%)
Apr 25, 2023 8.850 8.950 8.640 8.650 877,687 -0.25(-2.81%)
Apr 24, 2023 9.420 9.550 8.830 8.900 1,252,390 -0.52(-5.52%)
Apr 21, 2023 9.340 9.565 9.310 9.420 903,535 +0.08(+0.86%)
Apr 20, 2023 9.390 9.480 9.170 9.340 971,789 -0.18(-1.89%)
Apr 19, 2023 9.470 9.565 9.360 9.520 1,218,512 -0.11(-1.14%)
Apr 18, 2023 9.770 9.860 9.480 9.630 993,110 +0.00(+0.00%)
Apr 17, 2023 9.250 9.690 9.157 9.630 1,078,837 +0.34(+3.66%)
Apr 14, 2023 9.370 9.540 9.150 9.290 988,735 -0.05(-0.54%)
Apr 13, 2023 8.970 9.675 8.850 9.340 1,565,740 +0.69(+7.98%)
Apr 12, 2023 9.250 9.320 8.640 8.650 965,531 -0.45(-4.95%)
Apr 11, 2023 9.190 9.260 8.990 9.100 893,816 -0.07(-0.76%)
Apr 10, 2023 8.980 9.180 8.965 9.170 1,235,724 +0.08(+0.88%)
Apr 06, 2023 8.890 9.125 8.740 9.090 753,453 +0.20(+2.25%)
Apr 05, 2023 8.980 9.000 8.685 8.890 924,235 -0.16(-1.77%)
Apr 04, 2023 9.410 9.420 8.990 9.050 984,525 -0.23(-2.48%)
Apr 03, 2023 9.240 9.310 9.030 9.280 876,114 +0.02(+0.22%)
Mar 31, 2023 9.140 9.375 9.075 9.260 1,128,850 +0.23(+2.55%)
Mar 30, 2023 9.390 9.445 8.990 9.030 1,142,845 -0.15(-1.58%)
Mar 29, 2023 9.220 9.250 9.065 9.175 892,330 +0.18(+1.94%)
Mar 28, 2023 9.080 9.160 8.970 9.000 833,851 -0.16(-1.75%)
Mar 27, 2023 9.280 9.420 9.130 9.160 750,822 -0.03(-0.33%)
Mar 24, 2023 9.040 9.260 9.040 9.190 790,256 -0.02(-0.22%)
Mar 23, 2023 9.300 9.590 9.050 9.210 895,867 +0.09(+0.99%)
Mar 22, 2023 9.480 9.530 9.102 9.120 881,721 -0.36(-3.80%)
Mar 21, 2023 9.280 9.550 9.270 9.480 1,061,834 +0.41(+4.52%)
Mar 20, 2023 9.020 9.110 8.870 9.070 1,264,072 +0.05(+0.55%)
Mar 17, 2023 8.630 9.080 8.545 9.020 2,192,566 +0.37(+4.28%)
Mar 16, 2023 8.290 8.735 8.210 8.650 1,229,627 +0.25(+2.98%)
Mar 15, 2023 8.250 8.535 8.243 8.400 1,505,312 -0.09(-1.06%)
Mar 14, 2023 8.800 9.120 8.350 8.490 1,720,052 -0.10(-1.16%)
Mar 13, 2023 8.550 8.700 8.310 8.590 1,315,992 -0.16(-1.83%)
Mar 10, 2023 9.270 9.270 8.680 8.750 1,683,498 -0.55(-5.91%)
Mar 09, 2023 9.940 9.960 9.200 9.300 1,791,164 -0.66(-6.63%)
Mar 08, 2023 10.22 10.27 9.765 9.960 1,486,368 -0.26(-2.54%)
Mar 07, 2023 10.21 10.46 10.13 10.22 1,413,844 -0.04(-0.39%)
Mar 06, 2023 10.78 10.87 10.19 10.26 1,444,524 -0.52(-4.82%)
Mar 03, 2023 10.90 11.02 10.74 10.78 1,183,296 +0.00(+0.00%)
Mar 02, 2023 10.56 10.80 10.45 10.78 1,617,475 -0.06(-0.55%)
Mar 01, 2023 11.13 11.18 10.83 10.84 1,255,748 -0.29(-2.61%)
Feb 28, 2023 11.54 11.72 11.13 11.13 2,724,735 -0.41(-3.55%)
Feb 27, 2023 11.05 11.63 10.90 11.54 2,525,798 +0.52(+4.72%)
Feb 24, 2023 11.03 11.27 10.78 11.02 2,208,455 -0.34(-2.99%)
Feb 23, 2023 11.41 12.56 10.85 11.36 6,176,801 -2.19(-16.16%)
Feb 22, 2023 13.78 14.21 13.33 13.55 3,413,656 -0.01(-0.07%)
Feb 21, 2023 13.44 13.81 13.12 13.56 4,093,519 -0.20(-1.45%)
Feb 17, 2023 13.43 13.79 12.90 13.76 2,384,934 +0.24(+1.78%)
Feb 16, 2023 13.00 13.94 12.86 13.52 2,835,164 +0.25(+1.88%)
Feb 15, 2023 12.02 13.47 11.96 13.27 2,811,540 +1.45(+12.27%)
Feb 14, 2023 11.74 12.12 11.61 11.82 1,008,331 -0.14(-1.17%)
Feb 13, 2023 11.77 12.01 11.37 11.96 1,087,345 +0.18(+1.53%)
Feb 10, 2023 11.88 12.00 11.56 11.78 1,259,566 -0.33(-2.73%)
Feb 09, 2023 12.73 12.77 12.04 12.11 1,850,164 -0.29(-2.34%)
Feb 08, 2023 12.73 12.85 12.27 12.40 1,183,626 -0.41(-3.20%)
Feb 07, 2023 12.69 12.89 12.31 12.81 1,434,636 +0.10(+0.79%)
Feb 06, 2023 13.13 13.13 12.59 12.71 1,155,997 -0.48(-3.64%)
Feb 03, 2023 12.57 13.57 12.30 13.19 2,720,984 +0.05(+0.38%)
Feb 02, 2023 12.93 13.73 12.49 13.14 3,862,530 +1.00(+8.24%)
Feb 01, 2023 11.97 12.24 11.40 12.14 1,734,966 +0.06(+0.50%)
Jan 31, 2023 11.62 12.43 11.54 12.08 3,069,441 +0.47(+4.05%)
Jan 30, 2023 11.30 11.62 11.17 11.61 1,141,738 +0.02(+0.17%)
Jan 27, 2023 11.30 11.90 11.26 11.59 1,191,040 +0.16(+1.40%)
Jan 26, 2023 11.03 11.61 10.89 11.43 2,665,874 +0.66(+6.13%)
Jan 25, 2023 10.25 10.85 9.880 10.77 2,208,144 +0.24(+2.28%)
Jan 24, 2023 10.36 10.89 10.20 10.53 1,514,818 -0.28(-2.59%)
Jan 23, 2023 10.01 10.82 9.900 10.81 1,765,364 +0.88(+8.92%)
Jan 20, 2023 9.510 9.940 9.430 9.925 1,492,260 +0.54(+5.70%)
Jan 19, 2023 9.230 9.530 9.121 9.390 1,029,711 -0.02(-0.21%)
Jan 18, 2023 9.700 9.919 9.403 9.410 1,432,718 -0.10(-1.05%)
Jan 17, 2023 9.820 9.900 9.230 9.510 1,667,419 -0.41(-4.13%)
Jan 13, 2023 9.790 10.02 9.565 9.920 1,698,148 -0.10(-1.00%)
Jan 12, 2023 10.67 10.67 9.990 10.02 2,144,941 -0.55(-5.20%)
Jan 11, 2023 10.72 11.02 10.33 10.57 1,460,724 -0.04(-0.38%)
Jan 10, 2023 10.24 10.62 10.09 10.61 938,431 +0.30(+2.91%)
Jan 09, 2023 10.41 10.61 10.24 10.31 927,358 +0.08(+0.78%)
Jan 06, 2023 9.830 10.35 9.500 10.23 1,431,808 +0.50(+5.14%)
Jan 05, 2023 9.600 9.970 9.400 9.730 1,594,988 +0.04(+0.41%)
Jan 04, 2023 10.20 10.20 9.680 9.690 2,335,810 -0.24(-2.42%)
Jan 03, 2023 10.86 11.09 9.802 9.930 1,911,387 -0.66(-6.23%)
Dec 30, 2022 10.54 10.70 10.33 10.59 1,034,405 -0.26(-2.40%)
Dec 29, 2022 10.36 10.95 10.28 10.85 1,612,354 +0.68(+6.69%)
Dec 28, 2022 10.21 10.41 9.941 10.17 1,330,842 -0.07(-0.68%)
Dec 27, 2022 10.56 10.56 10.11 10.24 1,147,939 -0.44(-4.12%)
Dec 23, 2022 10.62 10.73 10.31 10.68 868,293 +0.04(+0.38%)
Dec 22, 2022 11.03 11.05 10.27 10.64 1,572,319 -0.67(-5.92%)
Dec 21, 2022 11.03 11.34 10.86 11.31 1,206,043 +0.42(+3.86%)
Dec 20, 2022 10.71 11.25 10.58 10.89 899,808 +0.09(+0.83%)
Dec 19, 2022 11.21 11.21 10.72 10.80 1,334,710 -0.49(-4.34%)
Dec 16, 2022 10.83 11.50 10.83 11.29 1,954,360 +0.43(+3.96%)
Dec 15, 2022 10.90 11.19 10.81 10.86 1,216,718 -0.39(-3.47%)
Dec 14, 2022 11.30 11.76 11.10 11.25 1,336,208 -0.22(-1.92%)
Dec 13, 2022 12.15 12.38 11.24 11.47 1,401,847 +0.06(+0.53%)
Dec 12, 2022 11.04 11.47 10.92 11.41 1,014,148 +0.31(+2.79%)
Dec 09, 2022 11.52 11.68 11.09 11.10 1,048,557 -0.59(-5.05%)
Dec 08, 2022 11.24 11.78 11.04 11.69 2,042,360 +0.67(+6.08%)
Dec 07, 2022 10.57 11.12 10.52 11.02 1,420,125 +0.34(+3.18%)
Dec 06, 2022 11.78 11.83 10.50 10.68 2,045,873 -1.15(-9.72%)
Dec 05, 2022 12.57 12.90 11.61 11.83 2,308,785 -0.83(-6.56%)
Dec 02, 2022 11.55 12.81 11.50 12.66 3,570,535 +0.79(+6.66%)
Dec 01, 2022 11.18 12.01 11.05 11.87 3,225,612 +0.76(+6.84%)
Nov 30, 2022 10.21 11.18 10.14 11.11 2,918,079 +0.99(+9.78%)
Nov 29, 2022 10.10 10.28 9.970 10.12 1,628,022 +0.06(+0.60%)
Nov 28, 2022 10.12 10.45 10.02 10.06 1,181,829 -0.21(-2.04%)
Nov 25, 2022 10.55 10.63 10.20 10.27 625,318 -0.37(-3.48%)
Nov 23, 2022 10.55 10.88 10.48 10.64 1,078,467 +0.09(+0.85%)
Nov 22, 2022 10.11 10.59 9.950 10.55 1,406,037 +0.39(+3.84%)
Nov 21, 2022 10.25 10.39 10.04 10.16 1,126,232 -0.15(-1.45%)
Nov 18, 2022 11.33 11.46 9.915 10.31 2,102,843 -0.74(-6.70%)
Nov 17, 2022 10.82 11.17 10.45 11.05 2,237,919 -0.17(-1.52%)
Nov 16, 2022 11.10 11.43 10.80 11.22 2,650,870 -0.25(-2.18%)
Nov 15, 2022 11.08 11.94 10.81 11.47 4,529,416 +0.93(+8.82%)
Nov 14, 2022 11.35 11.56 10.53 10.54 3,998,205 -1.06(-9.14%)
Nov 11, 2022 9.340 11.76 9.144 11.60 8,922,259 +2.03(+21.21%)
Nov 10, 2022 7.200 9.700 7.190 9.570 12,042,642 +3.79(+65.57%)
Nov 09, 2022 6.200 6.230 5.585 5.780 3,656,622 -0.44(-7.07%)
Nov 08, 2022 6.260 6.445 6.125 6.220 1,602,738 +0.00(+0.00%)
Nov 07, 2022 6.460 6.520 6.170 6.220 1,828,074 -0.19(-2.96%)
Nov 04, 2022 6.750 6.800 6.310 6.410 1,617,302 -0.23(-3.46%)
Nov 03, 2022 6.810 6.960 6.610 6.640 1,506,348 -0.31(-4.46%)
Nov 02, 2022 7.360 6.935 6.950 956,721 -0.46(-6.21%)
Nov 01, 2022 7.510 7.710 7.285 7.410 844,096 +0.12(+1.65%)
Oct 31, 2022 7.290 7.500 7.210 7.290 853,230 -0.03(-0.41%)
Oct 28, 2022 7.200 7.390 6.990 7.320 962,454 +0.15(+2.09%)
Oct 27, 2022 7.350 7.420 7.110 7.170 922,901 -0.11(-1.51%)
Oct 26, 2022 7.270 7.780 7.120 7.280 1,166,677 -0.12(-1.62%)
Oct 25, 2022 7.060 7.460 7.050 7.400 1,601,639 +0.37(+5.26%)
Oct 24, 2022 7.000 7.150 6.882 7.030 1,223,660 +0.07(+1.01%)
Oct 21, 2022 6.890 7.010 6.675 6.960 1,207,906 +0.05(+0.72%)
Oct 20, 2022 6.930 7.195 6.850 6.910 1,064,634 -0.02(-0.29%)
Oct 19, 2022 7.380 7.410 6.850 6.930 1,658,248 -0.45(-6.10%)
Oct 18, 2022 7.370 7.580 7.231 7.380 1,670,516 +0.34(+4.83%)
Oct 17, 2022 6.610 7.085 6.575 7.040 1,309,463 +0.68(+10.69%)
Oct 14, 2022 6.720 6.820 6.330 6.360 894,547 -0.25(-3.78%)
Oct 13, 2022 6.230 6.750 6.020 6.610 1,179,251 +0.16(+2.48%)
Oct 12, 2022 6.490 6.550 6.291 6.450 1,179,653 -0.04(-0.62%)
Oct 11, 2022 6.630 6.715 6.330 6.490 903,782 -0.21(-3.13%)
Oct 10, 2022 7.040 7.040 6.620 6.700 1,145,051 -0.29(-4.15%)
Oct 07, 2022 7.390 7.452 6.950 6.990 1,446,841 -0.60(-7.91%)
Oct 06, 2022 7.610 7.855 7.510 7.590 1,347,350 -0.01(-0.13%)
Oct 05, 2022 7.050 7.655 6.995 7.600 1,929,161 +0.35(+4.83%)
Oct 04, 2022 6.940 7.260 6.920 7.250 1,527,274 +0.49(+7.25%)
Oct 03, 2022 6.640 6.845 6.520 6.760 1,509,190 +0.19(+2.89%)
Sep 30, 2022 6.580 6.930 6.510 6.570 1,224,367 -0.03(-0.45%)
Sep 29, 2022 6.830 6.870 6.470 6.600 1,488,008 -0.38(-5.44%)
Sep 28, 2022 6.590 7.000 6.540 6.980 1,177,436 +0.50(+7.72%)
Sep 27, 2022 6.480 6.740 6.380 6.480 1,269,129 +0.13(+2.05%)
Sep 26, 2022 6.480 6.820 6.300 6.350 1,788,262 -0.18(-2.76%)
Sep 23, 2022 6.510 6.615 6.430 6.530 1,734,005 -0.14(-2.10%)
Sep 22, 2022 6.980 7.110 6.650 6.670 1,688,380 -0.36(-5.12%)
Sep 21, 2022 7.110 7.355 7.015 7.030 1,111,407 -0.06(-0.85%)
Sep 20, 2022 7.240 7.360 7.070 7.090 879,479 -0.28(-3.80%)
Sep 19, 2022 7.050 7.380 7.025 7.370 1,303,434 +0.22(+3.08%)
Sep 16, 2022 7.360 7.425 7.095 7.150 1,654,962 -0.39(-5.17%)
Sep 15, 2022 7.400 7.860 7.400 7.540 1,114,408 +0.02(+0.27%)
Sep 14, 2022 7.480 7.600 7.355 7.520 1,068,568 +0.09(+1.21%)
Sep 13, 2022 7.450 7.640 7.340 7.430 1,910,066 -0.45(-5.71%)
Sep 12, 2022 7.780 7.960 7.700 7.880 1,489,127 +0.18(+2.34%)
Sep 09, 2022 7.640 7.840 7.610 7.700 1,084,451 +0.27(+3.63%)
Sep 08, 2022 7.200 7.450 7.140 7.430 973,313 +0.06(+0.81%)
Sep 07, 2022 7.210 7.398 7.145 7.370 946,022 +0.10(+1.38%)
Sep 06, 2022 7.310 7.360 7.060 7.270 1,727,991 +0.03(+0.41%)
Sep 02, 2022 7.600 7.604 7.185 7.240 1,310,818 -0.15(-2.03%)
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.