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

Outbrain Inc (NQ: OB )

4.740 +0.080 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 4.660 4.800 4.605 4.740 64,496 +0.08(+1.72%)
Jul 19, 2024 4.730 4.730 4.610 4.660 81,061 -0.06(-1.27%)
Jul 18, 2024 4.880 4.890 4.710 4.720 69,742 -0.18(-3.67%)
Jul 17, 2024 4.910 5.000 4.810 4.900 141,257 -0.09(-1.80%)
Jul 16, 2024 4.860 4.990 4.840 4.990 169,484 +0.13(+2.67%)
Jul 15, 2024 4.850 4.950 4.830 4.860 144,565 +0.06(+1.25%)
Jul 12, 2024 4.820 4.850 4.720 4.800 127,745 +0.03(+0.63%)
Jul 11, 2024 4.700 4.835 4.680 4.770 154,442 +0.10(+2.14%)
Jul 10, 2024 4.780 4.800 4.650 4.670 67,210 -0.13(-2.71%)
Jul 09, 2024 4.820 4.840 4.720 4.800 57,870 -0.01(-0.21%)
Jul 08, 2024 4.680 4.820 4.670 4.810 82,959 +0.14(+3.00%)
Jul 05, 2024 4.800 4.800 4.650 4.670 182,451 -0.19(-3.91%)
Jul 03, 2024 4.880 4.895 4.830 4.860 22,861 -0.01(-0.21%)
Jul 02, 2024 4.800 4.900 4.800 4.870 107,651 +0.04(+0.83%)
Jul 01, 2024 5.000 5.010 4.760 4.830 147,151 -0.15(-3.01%)
Jun 28, 2024 4.860 5.080 4.800 4.980 466,091 +0.13(+2.68%)
Jun 27, 2024 4.920 4.924 4.810 4.850 57,155 -0.05(-1.02%)
Jun 26, 2024 4.940 4.940 4.850 4.900 98,117 -0.04(-0.81%)
Jun 25, 2024 4.980 4.980 4.790 4.940 115,236 +0.00(+0.00%)
Jun 24, 2024 4.700 4.960 4.690 4.940 296,436 +0.26(+5.56%)
Jun 21, 2024 4.650 4.700 4.634 4.680 169,823 +0.03(+0.65%)
Jun 20, 2024 4.560 4.690 4.550 4.650 120,847 +0.11(+2.42%)
Jun 18, 2024 4.640 4.650 4.540 4.540 219,454 -0.10(-2.16%)
Jun 17, 2024 4.590 4.680 4.540 4.640 123,402 +0.06(+1.31%)
Jun 14, 2024 4.570 4.650 4.520 4.580 73,062 -0.04(-0.87%)
Jun 13, 2024 4.560 4.640 4.500 4.620 224,148 +0.07(+1.54%)
Jun 12, 2024 4.670 4.690 4.520 4.550 63,407 -0.03(-0.66%)
Jun 11, 2024 4.570 4.580 4.490 4.580 51,899 -0.01(-0.22%)
Jun 10, 2024 4.530 4.600 4.480 4.590 93,250 +0.03(+0.66%)
Jun 07, 2024 4.500 4.590 4.450 4.560 217,636 -0.01(-0.22%)
Jun 06, 2024 4.640 4.640 4.570 4.570 49,987 -0.09(-1.93%)
Jun 05, 2024 4.580 4.670 4.500 4.660 118,133 +0.11(+2.42%)
Jun 04, 2024 4.480 4.615 4.445 4.550 158,038 +0.02(+0.44%)
Jun 03, 2024 4.600 4.640 4.490 4.530 133,423 -0.06(-1.31%)
May 31, 2024 4.710 4.740 4.520 4.590 233,572 -0.14(-2.96%)
May 30, 2024 4.760 4.780 4.640 4.730 84,005 +0.00(+0.00%)
May 29, 2024 4.640 4.770 4.640 4.730 98,752 +0.04(+0.85%)
May 28, 2024 4.810 4.820 4.670 4.690 152,408 -0.12(-2.49%)
May 24, 2024 4.750 4.820 4.670 4.810 82,171 +0.07(+1.48%)
May 23, 2024 4.740 4.770 4.645 4.740 115,614 +0.02(+0.42%)
May 22, 2024 4.760 4.840 4.650 4.720 159,635 -0.05(-1.05%)
May 21, 2024 4.700 4.810 4.680 4.770 159,905 +0.04(+0.85%)
May 20, 2024 4.830 4.897 4.710 4.730 220,884 -0.11(-2.27%)
May 17, 2024 4.680 4.900 4.630 4.840 293,830 +0.15(+3.20%)
May 16, 2024 4.510 4.710 4.490 4.690 264,514 +0.19(+4.22%)
May 15, 2024 4.470 4.520 4.450 4.500 84,386 +0.00(+0.00%)
May 14, 2024 4.390 4.530 4.302 4.500 133,280 +0.03(+0.67%)
May 13, 2024 4.500 4.520 4.440 4.470 138,613 -0.03(-0.67%)
May 10, 2024 4.550 4.550 4.455 4.500 151,524 -0.05(-1.10%)
May 09, 2024 4.420 4.550 4.370 4.550 255,176 +0.12(+2.71%)
May 08, 2024 4.230 4.450 4.230 4.430 382,645 +0.17(+3.99%)
May 07, 2024 4.370 4.380 4.240 4.260 151,555 -0.11(-2.52%)
May 06, 2024 4.440 4.470 4.360 4.370 64,263 -0.04(-0.91%)
May 03, 2024 4.500 4.505 4.340 4.410 114,219 -0.03(-0.68%)
May 02, 2024 4.300 4.480 4.205 4.440 293,777 +0.21(+4.96%)
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.