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 30, 2014 6.116 6.116 6.025 6.040 53,384 -0.11(-1.74%)
May 29, 2014 6.047 6.169 6.047 6.147 86,851 +0.08(+1.38%)
May 28, 2014 6.116 6.139 6.025 6.063 243,162 -0.05(-0.87%)
May 27, 2014 6.131 6.154 6.055 6.116 110,516 +0.02(+0.31%)
May 23, 2014 5.964 6.097 6.097 6.097 116,705 +0.06(+1.07%)
May 22, 2014 6.040 6.047 5.971 6.032 42,130 -0.01(-0.13%)
May 21, 2014 6.025 6.063 5.986 6.040 71,063 +0.04(+0.64%)
May 20, 2014 6.032 6.063 5.986 6.002 114,938 +0.03(+0.51%)
May 19, 2014 5.933 6.063 5.910 5.971 90,694 +0.03(+0.51%)
May 16, 2014 6.009 6.009 5.887 5.941 73,321 -0.04(-0.64%)
May 15, 2014 5.979 6.025 5.880 5.979 107,197 +0.11(+1.95%)
May 14, 2014 5.910 5.925 5.864 5.864 109,308 -0.07(-1.16%)
May 13, 2014 5.964 5.986 5.880 5.933 103,712 +0.04(+0.71%)
May 12, 2014 5.857 5.979 5.857 5.891 225,285 +0.01(+0.19%)
May 09, 2014 5.887 5.964 5.864 5.880 114,867 -0.01(-0.13%)
May 08, 2014 6.124 6.124 5.872 5.887 220,192 -0.22(-3.62%)
May 07, 2014 6.230 6.261 5.941 6.108 148,699 -0.08(-1.23%)
May 06, 2014 6.238 6.284 6.116 6.185 82,302 -0.10(-1.58%)
May 05, 2014 6.291 6.391 6.131 6.284 89,814 -0.01(-0.12%)
May 02, 2014 6.261 6.299 6.208 6.291 33,653 +0.07(+1.10%)
May 01, 2014 6.177 6.337 6.154 6.223 71,868 +0.05(+0.87%)
Apr 30, 2014 6.139 6.169 6.086 6.169 84,672 -0.01(-0.12%)
Apr 29, 2014 6.200 6.284 6.139 6.177 84,479 -0.03(-0.49%)
Apr 28, 2014 6.330 6.398 6.124 6.208 94,409 -0.09(-1.45%)
Apr 25, 2014 6.368 6.429 6.253 6.299 96,030 -0.14(-2.25%)
Apr 24, 2014 6.505 6.505 6.375 6.444 93,355 +0.03(+0.48%)
Apr 23, 2014 6.429 6.429 6.368 6.413 100,015 +0.01(+0.12%)
Apr 22, 2014 6.383 6.429 6.383 6.406 135,823 +0.01(+0.12%)
Apr 21, 2014 6.444 6.444 6.368 6.398 31,243 -0.01(-0.12%)
Apr 17, 2014 6.299 6.406 6.406 6.406 34,356 +0.05(+0.72%)
Apr 16, 2014 6.413 6.482 6.269 6.360 93,397 -0.03(-0.48%)
Apr 15, 2014 6.368 6.413 6.200 6.391 221,022 +0.11(+1.70%)
Apr 14, 2014 6.337 6.574 6.223 6.284 158,759 +0.00(+0.00%)
Apr 11, 2014 6.253 6.444 6.200 6.284 193,369 -0.11(-1.79%)
Apr 10, 2014 6.551 6.581 6.337 6.398 93,123 -0.18(-2.78%)
Apr 09, 2014 6.444 6.673 6.421 6.581 161,181 +0.14(+2.13%)
Apr 08, 2014 6.444 6.482 6.314 6.444 92,646 +0.03(+0.48%)
Apr 07, 2014 6.444 6.452 6.291 6.413 322,538 -0.07(-1.06%)
Apr 04, 2014 6.543 6.543 6.383 6.482 207,044 -0.05(-0.82%)
Apr 03, 2014 6.543 6.673 6.474 6.535 287,780 -0.01(-0.12%)
Apr 02, 2014 6.391 6.543 6.383 6.543 342,455 +0.20(+3.13%)
Apr 01, 2014 6.223 6.375 6.200 6.345 315,063 +0.20(+3.23%)
Mar 31, 2014 6.131 6.168 6.063 6.147 88,432 +0.08(+1.38%)
Mar 28, 2014 6.040 6.169 6.025 6.063 112,887 +0.05(+0.76%)
Mar 27, 2014 6.108 6.108 5.903 6.017 195,347 -0.09(-1.50%)
Mar 26, 2014 6.086 6.307 6.070 6.108 591,179 +0.05(+0.75%)
Mar 25, 2014 6.116 6.154 5.948 6.063 177,392 -0.02(-0.25%)
Mar 24, 2014 6.253 6.253 5.948 6.078 355,630 -0.13(-2.09%)
Mar 21, 2014 6.368 6.459 6.177 6.208 157,383 -0.11(-1.69%)
Mar 20, 2014 6.360 6.375 6.215 6.314 127,490 -0.05(-0.72%)
Mar 19, 2014 6.482 6.482 6.314 6.360 188,112 +0.01(+0.12%)
Mar 18, 2014 6.330 6.398 6.284 6.352 198,123 +0.07(+1.09%)
Mar 17, 2014 6.276 6.330 6.223 6.284 333,370 +0.14(+2.23%)
Mar 14, 2014 6.307 6.322 5.979 6.147 572,046 -0.21(-3.24%)
Mar 13, 2014 6.528 6.528 6.299 6.352 211,316 -0.12(-1.88%)
Mar 12, 2014 6.383 6.490 6.330 6.474 325,971 +0.05(+0.83%)
Mar 11, 2014 6.474 6.543 6.326 6.421 420,444 -0.08(-1.29%)
Mar 10, 2014 6.619 6.635 6.375 6.505 356,820 -0.10(-1.50%)
Mar 07, 2014 6.650 6.688 6.436 6.604 221,168 -0.04(-0.57%)
Mar 06, 2014 6.787 6.802 6.574 6.642 332,704 -0.08(-1.25%)
Mar 05, 2014 6.711 6.818 6.627 6.726 633,382 +0.03(+0.46%)
Mar 04, 2014 6.719 6.772 6.627 6.696 636,738 +0.07(+1.04%)
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.