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:

Outbrain Inc (NQ: OB )

4.540 -0.100 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.100 4.300 4.090 4.230 240,873 +0.18(+4.44%)
Apr 30, 2024 4.140 4.140 4.040 4.050 85,058 -0.11(-2.64%)
Apr 29, 2024 4.170 4.240 4.160 4.160 33,397 -0.02(-0.48%)
Apr 26, 2024 4.000 4.200 4.000 4.180 165,250 +0.11(+2.70%)
Apr 25, 2024 4.030 4.120 4.030 4.070 61,700 -0.04(-0.97%)
Apr 24, 2024 4.150 4.160 4.095 4.110 61,175 -0.03(-0.72%)
Apr 23, 2024 4.070 4.160 4.070 4.140 53,942 +0.07(+1.72%)
Apr 22, 2024 4.100 4.100 4.050 4.070 52,677 -0.02(-0.49%)
Apr 19, 2024 4.050 4.110 4.050 4.090 63,097 +0.03(+0.74%)
Apr 18, 2024 4.070 4.130 4.050 4.060 100,403 -0.01(-0.25%)
Apr 17, 2024 4.050 4.070 3.990 4.070 183,755 +0.02(+0.49%)
Apr 16, 2024 4.050 4.110 4.030 4.050 48,170 +0.01(+0.25%)
Apr 15, 2024 4.040 4.100 4.030 4.040 145,694 -0.05(-1.22%)
Apr 12, 2024 4.060 4.300 4.045 4.090 65,354 +0.00(+0.00%)
Apr 11, 2024 4.020 4.100 4.000 4.090 155,906 +0.07(+1.74%)
Apr 10, 2024 3.930 4.100 3.910 4.020 161,765 -0.07(-1.71%)
Apr 09, 2024 4.110 4.135 4.080 4.090 53,032 +0.01(+0.25%)
Apr 08, 2024 4.170 4.180 4.075 4.080 136,568 -0.08(-1.92%)
Apr 05, 2024 4.150 4.200 4.130 4.160 43,585 +0.03(+0.73%)
Apr 04, 2024 4.100 4.175 4.080 4.130 208,749 +0.04(+0.85%)
Apr 03, 2024 3.960 4.200 3.960 4.095 283,236 +0.09(+2.37%)
Apr 02, 2024 4.000 4.060 3.980 4.000 77,693 -0.05(-1.23%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.