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 )

9.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2023 8.270 8.370 7.965 8.080 881,374 -0.21(-2.53%)
Nov 29, 2023 8.420 8.580 8.205 8.290 899,046 -0.04(-0.48%)
Nov 28, 2023 8.310 8.410 8.190 8.330 908,350 +0.01(+0.12%)
Nov 27, 2023 8.110 8.420 8.080 8.320 1,021,482 +0.14(+1.71%)
Nov 24, 2023 8.030 8.190 8.030 8.180 263,216 +0.11(+1.36%)
Nov 22, 2023 7.990 8.185 7.990 8.070 563,017 +0.16(+2.02%)
Nov 21, 2023 7.870 7.970 7.740 7.910 766,490 -0.04(-0.50%)
Nov 20, 2023 7.810 8.070 7.735 7.950 1,102,490 +0.06(+0.76%)
Nov 17, 2023 7.730 7.925 7.605 7.890 1,064,430 +0.25(+3.27%)
Nov 16, 2023 7.830 7.850 7.610 7.640 958,512 -0.25(-3.17%)
Nov 15, 2023 7.700 7.970 7.565 7.890 1,654,570 +0.23(+3.00%)
Nov 14, 2023 7.190 7.680 7.190 7.660 1,929,410 +0.70(+10.06%)
Nov 13, 2023 7.240 7.290 6.880 6.960 1,151,765 -0.37(-5.05%)
Nov 10, 2023 7.190 7.445 6.996 7.330 1,144,003 +0.00(+0.07%)
Nov 09, 2023 7.070 7.440 6.550 7.325 2,198,589 -0.02(-0.34%)
Nov 08, 2023 7.270 7.360 7.090 7.350 2,274,028 +0.14(+1.94%)
Nov 07, 2023 7.140 7.500 7.100 7.210 1,552,821 +0.00(+0.00%)
Nov 06, 2023 7.390 7.420 7.070 7.210 903,627 -0.19(-2.57%)
Nov 03, 2023 7.250 7.505 7.220 7.400 1,328,273 +0.35(+4.96%)
Nov 02, 2023 6.820 7.305 6.815 7.050 1,705,251 +0.41(+6.17%)
Nov 01, 2023 6.700 6.740 6.460 6.640 1,067,767 +0.00(+0.00%)
Oct 31, 2023 6.550 6.736 6.485 6.640 900,154 +0.11(+1.68%)
Oct 30, 2023 6.670 6.705 6.415 6.530 791,275 -0.07(-1.06%)
Oct 27, 2023 6.550 6.765 6.525 6.600 1,073,843 +0.09(+1.38%)
Oct 26, 2023 6.600 6.660 6.280 6.510 2,527,356 -0.19(-2.84%)
Oct 25, 2023 7.070 7.080 6.670 6.700 1,502,806 -0.43(-6.03%)
Oct 24, 2023 7.130 7.455 7.120 7.130 891,868 +0.08(+1.13%)
Oct 23, 2023 7.000 7.180 6.930 7.050 616,973 +0.01(+0.14%)
Oct 20, 2023 7.190 7.190 7.040 7.040 757,191 -0.16(-2.22%)
Oct 19, 2023 7.240 7.345 7.100 7.200 823,415 +0.00(+0.00%)
Oct 18, 2023 7.390 7.395 7.190 7.200 792,185 -0.30(-4.00%)
Oct 17, 2023 7.100 7.500 7.044 7.500 1,071,231 +0.31(+4.31%)
Oct 16, 2023 6.970 7.250 6.870 7.190 834,682 +0.19(+2.71%)
Oct 13, 2023 7.060 7.130 6.950 7.000 1,292,783 -0.07(-0.99%)
Oct 12, 2023 7.390 7.400 6.970 7.070 1,263,439 -0.33(-4.46%)
Oct 11, 2023 7.460 7.560 7.340 7.400 622,078 -0.09(-1.20%)
Oct 10, 2023 7.410 7.740 7.380 7.490 871,544 +0.11(+1.49%)
Oct 09, 2023 7.380 7.470 7.250 7.380 929,286 -0.09(-1.20%)
Oct 06, 2023 7.330 7.620 7.265 7.470 1,083,254 +0.00(+0.00%)
Oct 05, 2023 7.460 7.505 7.300 7.470 1,089,195 +0.00(+0.00%)
Oct 04, 2023 7.320 7.525 7.255 7.470 838,080 +0.16(+2.19%)
Oct 03, 2023 7.310 7.480 7.290 7.310 750,149 -0.11(-1.48%)
Oct 02, 2023 7.480 7.720 7.390 7.420 959,761 -0.12(-1.59%)
Sep 29, 2023 7.680 7.750 7.420 7.540 1,023,801 -0.06(-0.79%)
Sep 28, 2023 7.340 7.640 7.310 7.600 953,141 +0.23(+3.12%)
Sep 27, 2023 7.410 7.545 7.305 7.370 728,367 +0.02(+0.27%)
Sep 26, 2023 7.400 7.640 7.300 7.350 951,824 -0.16(-2.13%)
Sep 25, 2023 7.300 7.510 7.420 7.510 1,002,128 +0.14(+1.97%)
Sep 22, 2023 7.400 7.450 7.300 7.365 1,049,927 +0.02(+0.20%)
Sep 21, 2023 7.500 7.530 7.350 7.350 846,795 -0.26(-3.42%)
Sep 20, 2023 7.700 7.702 7.515 7.610 1,256,699 -0.07(-0.91%)
Sep 19, 2023 7.650 7.780 7.605 7.680 952,248 -0.06(-0.78%)
Sep 18, 2023 8.000 8.040 7.720 7.740 918,427 -0.32(-3.97%)
Sep 15, 2023 8.240 8.240 8.009 8.060 1,410,838 -0.17(-2.07%)
Sep 14, 2023 8.240 8.380 8.140 8.230 1,309,748 +0.05(+0.61%)
Sep 13, 2023 8.000 8.200 7.920 8.180 1,173,926 +0.15(+1.87%)
Sep 12, 2023 7.960 8.080 7.895 8.030 842,618 -0.04(-0.50%)
Sep 11, 2023 8.150 8.240 8.040 8.070 879,925 +0.03(+0.37%)
Sep 08, 2023 8.310 8.360 8.020 8.040 941,574 -0.29(-3.48%)
Sep 07, 2023 8.500 8.543 8.180 8.330 1,114,677 -0.39(-4.47%)
Sep 06, 2023 8.480 8.760 8.380 8.720 1,672,252 +0.28(+3.32%)
Sep 05, 2023 8.540 8.680 8.360 8.440 1,007,720 -0.14(-1.63%)
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.