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 )

10.63 -0.07 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 6.061 6.061 5.971 5.986 53,866 -0.11(-1.74%)
May 29, 2014 5.993 6.114 5.993 6.092 87,635 +0.08(+1.38%)
May 28, 2014 6.061 6.084 5.971 6.008 245,357 -0.05(-0.87%)
May 27, 2014 6.076 6.099 6.001 6.061 111,513 +0.02(+0.31%)
May 23, 2014 5.910 6.042 6.042 6.042 117,759 +0.06(+1.07%)
May 22, 2014 5.986 5.993 5.918 5.978 42,511 -0.01(-0.13%)
May 21, 2014 5.971 6.008 5.933 5.986 71,704 +0.04(+0.64%)
May 20, 2014 5.978 6.008 5.933 5.948 115,975 +0.03(+0.51%)
May 19, 2014 5.880 6.009 5.857 5.918 91,513 +0.03(+0.51%)
May 16, 2014 5.956 5.956 5.835 5.888 73,983 -0.04(-0.64%)
May 15, 2014 5.925 5.971 5.827 5.925 108,165 +0.11(+1.95%)
May 14, 2014 5.857 5.872 5.812 5.812 110,295 -0.07(-1.16%)
May 13, 2014 5.910 5.933 5.827 5.880 104,648 +0.04(+0.71%)
May 12, 2014 5.804 5.925 5.804 5.838 227,318 +0.01(+0.19%)
May 09, 2014 5.835 5.910 5.812 5.827 115,904 -0.01(-0.13%)
May 08, 2014 6.069 6.069 5.820 5.835 222,179 -0.22(-3.62%)
May 07, 2014 6.175 6.205 5.888 6.054 150,040 -0.08(-1.23%)
May 06, 2014 6.182 6.228 6.061 6.129 83,045 -0.10(-1.58%)
May 05, 2014 6.235 6.333 6.076 6.228 90,625 -0.01(-0.12%)
May 02, 2014 6.205 6.243 6.152 6.235 33,956 +0.07(+1.10%)
May 01, 2014 6.122 6.281 6.099 6.167 72,517 +0.05(+0.87%)
Apr 30, 2014 6.084 6.114 6.031 6.114 85,436 -0.01(-0.12%)
Apr 29, 2014 6.144 6.228 6.084 6.122 85,241 -0.03(-0.49%)
Apr 28, 2014 6.273 6.341 6.069 6.152 95,261 -0.09(-1.45%)
Apr 25, 2014 6.311 6.371 6.197 6.243 96,897 -0.14(-2.25%)
Apr 24, 2014 6.447 6.447 6.318 6.386 94,198 +0.03(+0.48%)
Apr 23, 2014 6.371 6.371 6.311 6.356 100,918 +0.01(+0.12%)
Apr 22, 2014 6.326 6.371 6.326 6.349 137,049 +0.01(+0.12%)
Apr 21, 2014 6.386 6.386 6.311 6.341 31,525 -0.01(-0.12%)
Apr 17, 2014 6.243 6.349 6.349 6.349 34,666 +0.05(+0.72%)
Apr 16, 2014 6.356 6.424 6.213 6.303 94,240 -0.03(-0.48%)
Apr 15, 2014 6.311 6.356 6.144 6.333 223,017 +0.11(+1.70%)
Apr 14, 2014 6.281 6.515 6.167 6.228 160,192 +0.00(+0.00%)
Apr 11, 2014 6.197 6.386 6.145 6.228 195,114 -0.11(-1.79%)
Apr 10, 2014 6.492 6.522 6.281 6.341 93,963 -0.18(-2.78%)
Apr 09, 2014 6.386 6.613 6.364 6.522 162,635 +0.14(+2.13%)
Apr 08, 2014 6.386 6.424 6.258 6.386 93,482 +0.03(+0.48%)
Apr 07, 2014 6.386 6.394 6.235 6.356 325,449 -0.07(-1.06%)
Apr 04, 2014 6.485 6.485 6.326 6.424 208,912 -0.05(-0.82%)
Apr 03, 2014 6.485 6.613 6.417 6.477 290,378 -0.01(-0.12%)
Apr 02, 2014 6.333 6.485 6.326 6.485 345,546 +0.20(+3.13%)
Apr 01, 2014 6.167 6.318 6.144 6.288 317,907 +0.20(+3.23%)
Mar 31, 2014 6.076 6.113 6.008 6.092 89,230 +0.08(+1.38%)
Mar 28, 2014 5.986 6.114 5.971 6.008 113,906 +0.05(+0.76%)
Mar 27, 2014 6.054 6.054 5.850 5.963 197,110 -0.09(-1.50%)
Mar 26, 2014 6.031 6.250 6.016 6.054 596,514 +0.05(+0.75%)
Mar 25, 2014 6.061 6.099 5.895 6.008 178,993 -0.02(-0.25%)
Mar 24, 2014 6.197 6.197 5.895 6.024 358,839 -0.13(-2.09%)
Mar 21, 2014 6.311 6.401 6.122 6.152 158,804 -0.11(-1.69%)
Mar 20, 2014 6.303 6.318 6.160 6.258 128,640 -0.05(-0.72%)
Mar 19, 2014 6.424 6.424 6.258 6.303 189,810 +0.01(+0.12%)
Mar 18, 2014 6.273 6.341 6.228 6.296 199,911 +0.07(+1.09%)
Mar 17, 2014 6.220 6.273 6.167 6.228 336,379 +0.14(+2.23%)
Mar 14, 2014 6.250 6.265 5.925 6.092 577,208 -0.20(-3.24%)
Mar 13, 2014 6.469 6.469 6.243 6.296 213,223 -0.12(-1.88%)
Mar 12, 2014 6.326 6.432 6.273 6.417 328,913 +0.05(+0.83%)
Mar 11, 2014 6.417 6.485 6.269 6.364 424,238 -0.08(-1.29%)
Mar 10, 2014 6.560 6.575 6.318 6.447 360,041 -0.10(-1.50%)
Mar 07, 2014 6.590 6.628 6.379 6.545 223,164 -0.04(-0.57%)
Mar 06, 2014 6.726 6.742 6.515 6.583 335,707 -0.08(-1.25%)
Mar 05, 2014 6.651 6.757 6.568 6.666 639,098 +0.03(+0.46%)
Mar 04, 2014 6.658 6.711 6.568 6.636 642,484 +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.