Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Outbrain Inc (NQ: OB )

4.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Feb 28, 2023 4.390 4.470 4.370 4.420 95,367 +0.03(+0.68%)
Feb 27, 2023 4.490 4.491 4.350 4.390 95,350 -0.05(-1.13%)
Feb 24, 2023 4.710 4.760 4.420 4.440 81,502 -0.38(-7.88%)
Feb 23, 2023 5.010 5.010 4.800 4.820 79,772 -0.14(-2.82%)
Feb 22, 2023 5.100 5.190 4.930 4.960 149,864 -0.14(-2.75%)
Feb 21, 2023 5.000 5.350 4.800 5.100 171,895 +0.10(+2.00%)
Feb 17, 2023 5.240 5.245 4.990 5.000 194,396 -0.22(-4.21%)
Feb 16, 2023 5.160 5.400 5.150 5.220 130,337 -0.01(-0.19%)
Feb 15, 2023 5.110 5.240 5.050 5.230 155,409 +0.09(+1.75%)
Feb 14, 2023 4.950 5.210 4.890 5.140 133,128 +0.14(+2.80%)
Feb 13, 2023 4.900 5.100 4.870 5.000 114,705 +0.12(+2.46%)
Feb 10, 2023 4.910 4.990 4.850 4.880 95,686 -0.06(-1.21%)
Feb 09, 2023 5.200 5.230 4.898 4.940 175,753 -0.23(-4.45%)
Feb 08, 2023 5.150 5.240 5.080 5.170 114,479 +0.01(+0.19%)
Feb 07, 2023 5.130 5.210 5.080 5.160 133,898 +0.03(+0.58%)
Feb 06, 2023 5.160 5.250 5.120 5.130 118,746 -0.06(-1.16%)
Feb 03, 2023 4.920 5.210 4.920 5.190 221,982 +0.14(+2.77%)
Feb 02, 2023 5.030 5.190 4.990 5.050 273,991 +0.10(+2.02%)
Feb 01, 2023 4.910 5.060 4.890 4.950 202,927 +0.03(+0.61%)
Jan 31, 2023 4.830 4.990 4.760 4.920 172,972 +0.12(+2.50%)
Jan 30, 2023 4.930 4.930 4.800 4.800 45,024 -0.16(-3.23%)
Jan 27, 2023 4.930 5.040 4.890 4.960 117,528 +0.03(+0.61%)
Jan 26, 2023 5.000 5.000 4.790 4.930 153,014 -0.07(-1.40%)
Jan 25, 2023 4.770 5.000 4.661 5.000 158,981 +0.19(+3.95%)
Jan 24, 2023 4.540 4.980 4.510 4.810 211,302 +0.24(+5.25%)
Jan 23, 2023 4.370 4.580 4.360 4.570 173,247 +0.20(+4.58%)
Jan 20, 2023 4.220 4.390 4.100 4.370 309,813 +0.21(+5.05%)
Jan 19, 2023 4.110 4.220 4.070 4.160 269,621 +0.01(+0.24%)
Jan 18, 2023 4.340 4.390 4.150 4.150 192,828 -0.17(-3.94%)
Jan 17, 2023 4.270 4.340 4.130 4.320 147,933 +0.02(+0.47%)
Jan 13, 2023 4.130 4.310 4.130 4.300 102,510 +0.12(+2.87%)
Jan 12, 2023 4.240 4.330 4.080 4.180 284,419 -0.06(-1.42%)
Jan 11, 2023 4.290 4.305 4.190 4.240 146,432 -0.01(-0.24%)
Jan 10, 2023 4.210 4.260 4.135 4.250 134,550 +0.09(+2.16%)
Jan 09, 2023 4.070 4.258 4.050 4.160 152,694 +0.13(+3.23%)
Jan 06, 2023 3.950 4.070 3.880 4.030 131,253 +0.12(+3.07%)
Jan 05, 2023 3.930 3.985 3.870 3.910 149,319 -0.05(-1.26%)
Jan 04, 2023 3.920 4.050 3.910 3.960 175,086 +0.09(+2.33%)
Jan 03, 2023 3.650 3.960 3.650 3.870 215,331 +0.25(+6.91%)
Dec 30, 2022 3.630 3.790 3.465 3.620 294,360 -0.07(-1.90%)
Dec 29, 2022 3.440 3.720 3.370 3.690 231,165 +0.33(+9.82%)
Dec 28, 2022 3.440 3.510 3.340 3.360 133,944 -0.09(-2.61%)
Dec 27, 2022 3.510 3.570 3.430 3.450 168,606 -0.12(-3.36%)
Dec 23, 2022 3.520 3.605 3.440 3.570 140,370 +0.04(+1.13%)
Dec 22, 2022 3.740 3.740 3.440 3.530 271,703 -0.26(-6.86%)
Dec 21, 2022 3.650 3.860 3.600 3.790 307,331 +0.14(+3.84%)
Dec 20, 2022 3.780 3.815 3.620 3.650 240,677 -0.18(-4.70%)
Dec 19, 2022 3.920 4.060 3.750 3.830 373,906 -0.14(-3.53%)
Dec 16, 2022 3.550 3.990 3.480 3.970 831,265 +0.58(+17.11%)
Dec 15, 2022 3.420 3.460 3.360 3.390 148,479 -0.12(-3.42%)
Dec 14, 2022 3.540 3.600 3.420 3.510 203,652 +0.04(+1.15%)
Dec 13, 2022 3.690 3.810 3.450 3.470 281,912 -0.10(-2.80%)
Dec 12, 2022 3.400 3.585 3.330 3.570 276,014 +0.17(+5.00%)
Dec 09, 2022 3.460 3.590 3.390 3.400 191,299 -0.09(-2.58%)
Dec 08, 2022 3.540 3.685 3.460 3.490 266,476 -0.06(-1.69%)
Dec 07, 2022 3.560 3.690 3.490 3.550 198,497 -0.06(-1.66%)
Dec 06, 2022 3.770 3.770 3.490 3.610 307,501 -0.17(-4.50%)
Dec 05, 2022 3.810 3.882 3.800 3.780 171,353 -0.07(-1.82%)
Dec 02, 2022 3.820 3.900 3.610 3.850 189,039 -0.01(-0.26%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.