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 (%)
May 28, 2010 1.588 1.621 1.565 1.572 37,012 -0.02(-1.00%)
May 27, 2010 1.530 1.600 1.530 1.588 41,359 +0.07(+4.75%)
May 26, 2010 1.544 1.565 1.516 1.516 61,707 -0.01(-0.92%)
May 25, 2010 1.487 1.551 1.473 1.530 179,191 -0.04(-2.68%)
May 24, 2010 1.621 1.621 1.551 1.572 61,777 -0.08(-4.68%)
May 21, 2010 1.572 1.649 1.516 1.649 105,919 +0.11(+6.82%)
May 20, 2010 1.495 1.586 1.494 1.544 158,215 -0.09(-5.58%)
May 19, 2010 1.670 1.705 1.558 1.635 143,681 -0.06(-3.72%)
May 18, 2010 1.747 1.789 1.698 1.698 32,807 -0.05(-2.81%)
May 17, 2010 1.712 1.768 1.652 1.747 130,004 +0.03(+1.63%)
May 14, 2010 1.754 1.754 1.719 1.719 72,937 -0.01(-0.41%)
May 13, 2010 1.789 1.789 1.726 1.726 48,035 -0.06(-3.15%)
May 12, 2010 1.712 1.782 1.705 1.782 258,234 +0.08(+4.53%)
May 11, 2010 1.705 1.719 1.677 1.705 57,299 -0.01(-0.82%)
May 10, 2010 1.705 1.754 1.677 1.719 89,735 +0.08(+5.15%)
May 07, 2010 1.565 1.657 1.530 1.635 145,186 +0.05(+3.15%)
May 06, 2010 1.621 1.691 1.565 1.585 235,728 -0.04(-2.22%)
May 05, 2010 1.698 1.761 1.614 1.621 185,194 -0.11(-6.10%)
May 04, 2010 1.824 1.824 1.691 1.726 189,404 -0.08(-4.65%)
May 03, 2010 1.873 1.931 1.796 1.810 97,028 -0.06(-3.37%)
Apr 30, 2010 1.972 1.972 1.873 1.873 104,572 -0.08(-3.96%)
Apr 29, 2010 1.937 1.993 1.894 1.951 204,823 +0.01(+0.72%)
Apr 28, 2010 1.929 1.999 1.810 1.937 144,560 +0.04(+2.22%)
Apr 27, 2010 2.014 2.014 1.880 1.894 163,271 -0.12(-5.92%)
Apr 26, 2010 1.915 2.056 1.915 2.014 552,559 +0.25(+14.34%)
Apr 23, 2010 1.789 1.824 1.754 1.761 64,673 -0.03(-1.57%)
Apr 22, 2010 1.796 1.796 1.712 1.789 62,361 +0.03(+1.59%)
Apr 21, 2010 1.754 1.768 1.712 1.761 150,606 +0.05(+2.87%)
Apr 20, 2010 1.740 1.754 1.698 1.712 70,997 -0.01(-0.41%)
Apr 19, 2010 1.740 1.740 1.698 1.719 93,271 +0.01(+0.41%)
Apr 16, 2010 1.768 1.768 1.691 1.712 46,313 -0.05(-2.79%)
Apr 15, 2010 1.754 1.782 1.698 1.761 96,406 +0.03(+1.62%)
Apr 14, 2010 1.677 1.747 1.642 1.733 117,666 +0.10(+6.44%)
Apr 13, 2010 1.635 1.649 1.628 1.628 86,485 +0.01(+0.45%)
Apr 12, 2010 1.642 1.718 1.621 1.621 78,212 -0.04(-2.53%)
Apr 09, 2010 1.684 1.691 1.614 1.663 126,149 -0.01(-0.42%)
Apr 08, 2010 1.691 1.719 1.663 1.670 108,927 -0.07(-4.03%)
Apr 07, 2010 1.789 1.789 1.705 1.740 79,607 -0.05(-2.75%)
Apr 06, 2010 1.775 1.810 1.775 1.789 73,892 -0.00(-0.27%)
Apr 05, 2010 1.817 1.824 1.768 1.794 155,951 +0.04(+2.28%)
Apr 01, 2010 1.761 1.754 1.754 1.754 88,080 -0.04(-1.96%)
Mar 31, 2010 1.761 1.789 1.733 1.789 141,973 +0.04(+2.00%)
Mar 30, 2010 1.677 1.754 1.677 1.754 257,328 +0.12(+7.30%)
Mar 29, 2010 1.684 1.684 1.614 1.635 219,724 -0.06(-3.32%)
Mar 26, 2010 1.691 1.740 1.670 1.691 259,514 -0.06(-3.67%)
Mar 25, 2010 1.908 1.908 1.754 1.755 180,112 -0.08(-4.14%)
Mar 24, 2010 1.908 1.908 1.789 1.831 165,064 -0.04(-2.25%)
Mar 23, 2010 1.845 1.929 1.845 1.873 249,536 +0.06(+3.09%)
Mar 22, 2010 1.768 1.873 1.684 1.817 339,518 +0.03(+1.57%)
Mar 19, 2010 1.789 1.873 1.628 1.789 734,913 -0.04(-1.92%)
Mar 18, 2010 2.175 2.238 1.789 1.824 1,455,051 -0.36(-16.40%)
Mar 17, 2010 1.922 2.210 1.908 2.182 805,737 +0.29(+15.19%)
Mar 16, 2010 1.719 1.965 1.698 1.894 543,027 +0.21(+12.50%)
Mar 15, 2010 1.670 1.712 1.600 1.684 493,780 +0.10(+6.19%)
Mar 12, 2010 1.544 1.614 1.544 1.586 292,949 +0.06(+3.67%)
Mar 11, 2010 1.487 1.544 1.466 1.530 212,633 +0.07(+4.81%)
Mar 10, 2010 1.466 1.501 1.403 1.459 395,205 +0.07(+5.05%)
Mar 09, 2010 1.291 1.501 1.263 1.389 692,533 +0.10(+7.61%)
Mar 08, 2010 1.277 1.291 1.277 1.291 52,470 +0.01(+1.10%)
Mar 05, 2010 1.277 1.277 1.265 1.277 30,942 +0.01(+1.11%)
Mar 04, 2010 1.284 1.284 1.249 1.263 32,274 -0.02(-1.64%)
Mar 03, 2010 1.277 1.291 1.256 1.284 58,736 +0.05(+3.98%)
Mar 02, 2010 1.284 1.284 1.235 1.235 29,916 -0.03(-2.22%)
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.