Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Mar 31, 2020 7.057 7.527 7.022 7.128 132,430 +0.13(+1.90%)
Mar 30, 2020 6.871 7.093 6.791 6.995 119,816 +0.05(+0.77%)
Mar 27, 2020 6.774 7.110 6.685 6.942 43,086 -0.05(-0.76%)
Mar 26, 2020 6.853 7.084 6.836 6.995 107,785 +0.27(+4.09%)
Mar 25, 2020 6.623 6.898 6.539 6.720 64,567 +0.19(+2.85%)
Mar 24, 2020 6.508 6.676 6.375 6.534 32,151 +0.45(+7.43%)
Mar 23, 2020 5.896 6.419 5.816 6.082 57,908 -0.01(-0.15%)
Mar 20, 2020 6.472 6.516 5.993 6.091 44,101 -0.34(-5.24%)
Mar 19, 2020 5.754 6.614 5.652 6.428 75,703 +0.75(+13.28%)
Mar 18, 2020 5.914 6.100 5.598 5.674 115,750 -0.62(-9.86%)
Mar 17, 2020 6.162 6.437 5.763 6.295 110,662 +0.13(+2.16%)
Mar 16, 2020 6.206 6.621 6.117 6.162 88,829 -0.50(-7.46%)
Mar 13, 2020 6.339 6.676 6.339 6.658 91,925 +0.28(+4.45%)
Mar 12, 2020 6.543 6.720 6.206 6.375 87,920 -0.82(-11.34%)
Mar 11, 2020 7.536 7.704 7.128 7.190 100,957 -0.49(-6.35%)
Mar 10, 2020 7.536 7.749 7.536 7.678 59,037 +0.27(+3.71%)
Mar 09, 2020 7.607 7.607 7.235 7.403 95,735 -0.82(-9.92%)
Mar 06, 2020 8.183 8.458 8.078 8.219 55,606 -0.23(-2.73%)
Mar 05, 2020 8.210 8.476 8.210 8.449 53,227 -0.21(-2.46%)
Mar 04, 2020 8.573 8.777 8.507 8.662 40,111 +0.01(+0.10%)
Mar 03, 2020 8.822 8.822 8.582 8.653 26,679 -0.06(-0.71%)
Mar 02, 2020 8.591 8.768 8.210 8.715 53,568 +0.07(+0.82%)
Feb 28, 2020 8.346 8.706 8.343 8.644 60,794 -0.14(-1.61%)
Feb 27, 2020 8.884 8.888 8.458 8.786 76,190 -0.27(-3.03%)
Feb 26, 2020 9.256 9.256 8.955 9.061 13,734 +0.04(+0.49%)
Feb 25, 2020 9.158 9.194 9.017 9.017 35,845 -0.16(-1.74%)
Feb 24, 2020 9.185 9.265 9.008 9.176 86,035 -0.60(-6.16%)
Feb 21, 2020 9.682 9.832 9.673 9.779 13,986 +0.02(+0.18%)
Feb 20, 2020 9.815 9.894 9.637 9.761 21,423 -0.01(-0.09%)
Feb 19, 2020 9.930 9.948 9.770 9.770 12,893 -0.16(-1.56%)
Feb 18, 2020 10.20 10.20 9.868 9.925 30,104 -0.27(-2.65%)
Feb 14, 2020 9.992 10.22 9.992 10.20 51,433 +0.09(+0.88%)
Feb 13, 2020 9.664 10.11 9.664 10.11 43,458 +0.20(+2.06%)
Feb 12, 2020 9.442 10.22 9.442 9.903 77,662 +0.29(+3.04%)
Feb 11, 2020 9.690 9.699 9.611 9.611 33,710 -0.01(-0.09%)
Feb 10, 2020 9.752 9.752 9.584 9.619 20,636 -0.13(-1.36%)
Feb 07, 2020 9.841 9.841 9.602 9.752 13,309 +0.02(+0.18%)
Feb 06, 2020 9.575 9.735 9.575 9.735 20,741 +0.16(+1.67%)
Feb 05, 2020 9.664 9.673 9.504 9.575 19,912 -0.06(-0.64%)
Feb 04, 2020 9.513 9.642 9.513 9.637 38,853 +0.19(+1.97%)
Feb 03, 2020 9.513 9.513 9.309 9.451 39,453 -0.21(-2.20%)
Jan 31, 2020 9.682 9.682 9.486 9.664 11,617 -0.04(-0.46%)
Jan 30, 2020 9.655 9.708 9.619 9.708 13,413 +0.08(+0.83%)
Jan 29, 2020 9.788 9.797 9.628 9.628 16,539 -0.12(-1.18%)
Jan 28, 2020 9.495 9.744 9.460 9.744 17,728 +0.27(+2.90%)
Jan 27, 2020 9.389 9.549 9.042 9.469 49,005 -0.40(-4.04%)
Jan 24, 2020 10.10 10.16 9.810 9.868 19,174 -0.17(-1.68%)
Jan 23, 2020 9.815 10.05 9.815 10.04 31,688 +0.23(+2.35%)
Jan 22, 2020 9.903 9.903 9.744 9.806 72,253 +0.17(+1.75%)
Jan 21, 2020 9.646 9.771 9.602 9.637 58,561 +0.32(+3.43%)
Jan 17, 2020 9.354 9.354 9.229 9.318 10,038 -0.03(-0.28%)
Jan 16, 2020 9.389 9.389 9.274 9.345 13,815 -0.05(-0.57%)
Jan 15, 2020 9.389 9.442 9.247 9.398 37,586 -0.01(-0.09%)
Jan 14, 2020 9.398 9.433 9.327 9.407 19,877 +0.03(+0.28%)
Jan 13, 2020 9.309 9.437 9.309 9.380 30,046 +0.12(+1.31%)
Jan 10, 2020 9.274 9.283 9.221 9.259 14,211 +0.00(+0.03%)
Jan 09, 2020 9.247 9.283 9.141 9.256 20,784 +0.09(+0.97%)
Jan 08, 2020 9.079 9.212 9.070 9.167 21,545 +0.09(+0.98%)
Jan 07, 2020 9.061 9.079 8.932 9.079 13,201 +0.08(+0.89%)
Jan 06, 2020 8.884 8.999 8.875 8.999 24,755 +0.15(+1.70%)
Jan 03, 2020 8.848 8.910 8.680 8.848 18,723 -0.01(-0.10%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.