Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Magic Software Enterprises (NQ: MGIC )

11.21 -0.34 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2007 1.749 1.763 1.678 1.713 16,356 -0.04(-2.02%)
May 30, 2007 1.735 1.756 1.735 1.749 28,815 -0.01(-0.40%)
May 29, 2007 1.777 1.777 1.720 1.756 27,733 +0.04(+2.06%)
May 25, 2007 1.720 1.720 1.699 1.720 11,086 +0.01(+0.83%)
May 24, 2007 1.706 1.706 1.685 1.706 8,192 +0.01(+0.42%)
May 23, 2007 1.671 1.720 1.671 1.699 49,837 +0.01(+0.84%)
May 22, 2007 1.642 1.770 1.635 1.685 50,497 +0.03(+1.71%)
May 21, 2007 1.784 1.784 1.650 1.657 177,499 -0.16(-8.67%)
May 18, 2007 1.777 1.834 1.777 1.814 33,135 +0.02(+1.27%)
May 17, 2007 1.827 1.827 1.784 1.791 14,834 +0.00(+0.00%)
May 16, 2007 1.805 1.834 1.791 1.791 71,547 -0.01(-0.39%)
May 15, 2007 1.805 1.841 1.786 1.798 54,611 -0.04(-2.31%)
May 14, 2007 1.834 1.947 1.834 1.841 123,883 +0.07(+4.00%)
May 11, 2007 1.770 1.770 1.678 1.770 25,460 +0.02(+1.21%)
May 10, 2007 1.727 1.763 1.706 1.749 26,333 +0.05(+2.92%)
May 09, 2007 1.635 1.720 1.635 1.699 19,194 +0.06(+3.45%)
May 08, 2007 1.664 1.713 1.628 1.642 30,682 -0.04(-2.52%)
May 07, 2007 1.664 1.749 1.664 1.685 39,615 -0.04(-2.06%)
May 04, 2007 1.685 1.720 1.684 1.720 25,542 +0.04(+2.10%)
May 03, 2007 1.671 1.699 1.664 1.685 35,832 +0.00(+0.00%)
May 02, 2007 1.685 1.756 1.671 1.685 45,823 -0.05(-2.86%)
May 01, 2007 1.685 1.742 1.685 1.735 23,703 +0.01(+0.82%)
Apr 30, 2007 1.720 1.756 1.678 1.720 35,116 -0.01(-0.82%)
Apr 27, 2007 1.791 1.791 1.729 1.735 32,726 -0.02(-1.21%)
Apr 26, 2007 1.735 1.778 1.685 1.756 57,457 -0.01(-0.80%)
Apr 25, 2007 1.749 1.791 1.727 1.770 48,067 +0.01(+0.81%)
Apr 24, 2007 1.784 1.819 1.756 1.756 16,663 -0.03(-1.59%)
Apr 23, 2007 1.664 1.805 1.628 1.784 56,113 +0.11(+6.33%)
Apr 20, 2007 1.699 1.699 1.642 1.678 46,594 +0.00(+0.00%)
Apr 19, 2007 1.727 1.749 1.664 1.678 32,150 -0.08(-4.82%)
Apr 18, 2007 1.642 1.805 1.642 1.763 126,456 +0.12(+7.33%)
Apr 17, 2007 1.649 1.664 1.596 1.642 39,269 -0.01(-0.43%)
Apr 16, 2007 1.572 1.650 1.572 1.650 34,547 +0.01(+0.87%)
Apr 13, 2007 1.614 1.642 1.614 1.635 5,784 +0.01(+0.43%)
Apr 12, 2007 1.635 1.649 1.558 1.628 94,184 +0.04(+2.68%)
Apr 11, 2007 1.642 1.664 1.579 1.586 6,753 -0.07(-4.27%)
Apr 10, 2007 1.635 1.664 1.628 1.657 13,093 +0.03(+1.74%)
Apr 09, 2007 1.579 1.648 1.572 1.628 12,076 +0.04(+2.22%)
Apr 05, 2007 1.550 1.614 1.550 1.593 17,119 +0.03(+1.81%)
Apr 04, 2007 1.515 1.614 1.508 1.565 36,345 +0.05(+3.27%)
Apr 03, 2007 1.621 1.621 1.501 1.515 67,185 -0.04(-2.73%)
Apr 02, 2007 1.621 1.621 1.558 1.558 21,540 -0.08(-4.76%)
Mar 30, 2007 1.650 1.685 1.572 1.635 56,320 -0.03(-1.70%)
Mar 29, 2007 1.650 1.664 1.635 1.664 16,431 +0.01(+0.86%)
Mar 28, 2007 1.558 1.671 1.558 1.650 31,611 -0.06(-3.32%)
Mar 27, 2007 1.685 1.706 1.600 1.706 56,569 +0.04(+2.12%)
Mar 26, 2007 1.635 1.685 1.628 1.671 49,312 +0.00(+0.00%)
Mar 23, 2007 1.692 1.706 1.671 1.671 67,201 +0.00(+0.00%)
Mar 22, 2007 1.678 1.699 1.671 1.671 30,878 -0.02(-1.26%)
Mar 21, 2007 1.699 1.706 1.621 1.692 42,921 -0.02(-1.24%)
Mar 20, 2007 1.706 1.735 1.685 1.713 39,606 +0.01(+0.83%)
Mar 19, 2007 1.657 1.770 1.657 1.699 63,788 -0.03(-1.64%)
Mar 16, 2007 1.726 1.756 1.726 1.727 13,736 +0.02(+1.24%)
Mar 15, 2007 1.699 1.735 1.699 1.706 31,450 +0.00(+0.00%)
Mar 14, 2007 1.642 1.763 1.642 1.706 50,939 -0.06(-3.60%)
Mar 13, 2007 1.798 1.798 1.756 1.770 65,931 -0.03(-1.57%)
Mar 12, 2007 1.770 1.805 1.742 1.798 24,074 +0.03(+1.60%)
Mar 09, 2007 1.812 1.812 1.749 1.770 22,035 +0.01(+0.40%)
Mar 08, 2007 1.827 1.827 1.685 1.763 67,023 +0.00(+0.00%)
Mar 07, 2007 1.749 1.785 1.713 1.763 37,085 +0.00(+0.00%)
Mar 06, 2007 1.671 1.805 1.650 1.763 95,527 +0.06(+3.32%)
Mar 05, 2007 1.685 1.706 1.657 1.706 35,823 -0.01(-0.41%)
Mar 02, 2007 1.713 1.784 1.678 1.713 65,805 -0.07(-3.97%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.