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 )

9.190 +0.390 (+4.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 8.950 9.350 8.860 9.190 1,128,492 +0.39(+4.43%)
Apr 25, 2024 8.810 8.835 8.600 8.800 1,443,200 -0.30(-3.30%)
Apr 24, 2024 8.880 9.180 8.790 9.100 1,109,466 +0.26(+2.94%)
Apr 23, 2024 8.690 8.880 8.690 8.840 834,155 +0.15(+1.73%)
Apr 22, 2024 8.570 8.705 8.375 8.690 789,820 +0.23(+2.72%)
Apr 19, 2024 8.640 8.850 8.410 8.460 1,039,717 -0.18(-2.08%)
Apr 18, 2024 8.570 8.745 8.530 8.640 997,344 +0.06(+0.70%)
Apr 17, 2024 8.790 8.895 8.580 8.580 855,089 -0.11(-1.27%)
Apr 16, 2024 8.730 8.810 8.560 8.690 1,262,417 -0.13(-1.47%)
Apr 15, 2024 9.140 9.150 8.760 8.820 1,014,545 -0.34(-3.71%)
Apr 12, 2024 9.340 9.420 9.100 9.160 694,044 -0.26(-2.76%)
Apr 11, 2024 9.520 9.560 9.410 9.420 918,782 -0.08(-0.84%)
Apr 10, 2024 9.520 9.840 9.370 9.500 1,325,218 -0.47(-4.71%)
Apr 09, 2024 9.860 10.12 9.740 9.970 1,718,533 +0.12(+1.22%)
Apr 08, 2024 9.720 10.03 9.600 9.850 1,139,914 +0.06(+0.61%)
Apr 05, 2024 9.800 9.935 9.710 9.790 1,153,316 -0.06(-0.61%)
Apr 04, 2024 10.10 10.19 9.830 9.850 890,494 -0.19(-1.89%)
Apr 03, 2024 10.02 10.20 9.980 10.04 1,329,027 -0.08(-0.79%)
Apr 02, 2024 10.32 10.36 9.880 10.12 1,665,166 -0.46(-4.35%)
Apr 01, 2024 10.76 10.99 10.51 10.58 753,650 -0.17(-1.58%)
Mar 28, 2024 10.39 10.71 10.71 10.75 1,403,668 +0.37(+3.56%)
Mar 27, 2024 10.54 10.57 10.23 10.38 704,367 -0.09(-0.86%)
Mar 26, 2024 10.55 10.96 10.45 10.47 967,384 +0.12(+1.16%)
Mar 25, 2024 10.48 10.53 10.24 10.35 1,063,326 -0.16(-1.52%)
Mar 22, 2024 10.50 10.69 10.41 10.51 1,011,243 -0.05(-0.47%)
Mar 21, 2024 10.85 11.00 10.38 10.56 1,861,267 -0.15(-1.40%)
Mar 20, 2024 11.38 11.38 10.43 10.71 2,217,074 -0.69(-6.05%)
Mar 19, 2024 11.21 11.43 11.05 11.40 730,761 +0.11(+0.97%)
Mar 18, 2024 11.38 11.46 11.07 11.29 1,175,734 -0.03(-0.27%)
Mar 15, 2024 11.17 11.36 11.05 11.32 1,321,201 +0.07(+0.62%)
Mar 14, 2024 11.60 11.60 11.09 11.25 894,056 -0.25(-2.17%)
Mar 13, 2024 11.30 11.73 11.29 11.50 825,258 +0.16(+1.41%)
Mar 12, 2024 11.35 11.40 11.14 11.34 737,956 -0.01(-0.09%)
Mar 11, 2024 11.49 11.62 11.30 11.35 620,719 -0.25(-2.16%)
Mar 08, 2024 11.70 12.05 11.57 11.60 884,002 +0.05(+0.43%)
Mar 07, 2024 11.72 11.84 11.52 11.55 968,249 -0.07(-0.60%)
Mar 06, 2024 11.81 11.95 11.49 11.62 1,047,484 +0.05(+0.43%)
Mar 05, 2024 11.64 11.73 11.33 11.57 1,855,712 -0.22(-1.87%)
Mar 04, 2024 12.20 12.22 11.44 11.79 2,026,177 -0.44(-3.60%)
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.