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

Outbrain Inc (NQ: OB )

4.590 -0.140 (-2.96%)
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 (%)
Sep 29, 2023 5.020 5.045 4.830 4.870 76,404 -0.09(-1.81%)
Sep 28, 2023 5.010 5.010 4.910 4.960 80,735 -0.02(-0.40%)
Sep 27, 2023 5.020 5.120 4.960 4.980 92,573 -0.03(-0.60%)
Sep 26, 2023 4.920 5.070 4.920 5.010 74,137 -0.09(-1.76%)
Sep 25, 2023 4.970 5.100 5.000 5.100 81,845 +0.09(+1.80%)
Sep 22, 2023 4.960 5.040 4.960 5.010 67,487 +0.06(+1.21%)
Sep 21, 2023 4.870 4.965 4.760 4.950 79,695 +0.03(+0.61%)
Sep 20, 2023 5.140 5.270 4.900 4.920 82,153 -0.20(-3.91%)
Sep 19, 2023 4.990 5.230 4.990 5.120 129,346 +0.11(+2.20%)
Sep 18, 2023 4.980 5.050 4.970 5.010 99,007 +0.02(+0.40%)
Sep 15, 2023 5.010 5.080 4.980 4.990 200,553 -0.02(-0.40%)
Sep 14, 2023 4.980 5.178 4.980 5.010 129,688 +0.01(+0.30%)
Sep 13, 2023 5.250 5.270 4.970 4.995 130,507 -0.27(-5.22%)
Sep 12, 2023 5.280 5.480 5.250 5.270 98,008 +0.00(+0.00%)
Sep 11, 2023 5.180 5.340 5.160 5.270 87,104 +0.03(+0.57%)
Sep 08, 2023 5.290 5.350 5.200 5.240 101,812 -0.05(-0.95%)
Sep 07, 2023 5.340 5.350 5.150 5.290 432,249 -0.14(-2.58%)
Sep 06, 2023 5.710 5.730 5.381 5.430 95,607 -0.26(-4.57%)
Sep 05, 2023 5.900 5.900 5.680 5.690 217,348 -0.23(-3.89%)
Sep 01, 2023 5.730 5.950 5.513 5.920 127,943 +0.21(+3.68%)
Aug 31, 2023 5.700 5.780 5.690 5.710 161,796 +0.01(+0.18%)
Aug 30, 2023 5.740 5.770 5.680 5.700 87,770 -0.03(-0.52%)
Aug 29, 2023 5.670 5.790 5.670 5.730 89,299 +0.05(+0.88%)
Aug 28, 2023 5.680 5.750 5.490 5.680 98,091 -0.02(-0.35%)
Aug 25, 2023 5.530 5.750 5.470 5.700 64,415 +0.14(+2.52%)
Aug 24, 2023 5.750 5.770 5.540 5.560 123,057 -0.19(-3.30%)
Aug 23, 2023 5.350 5.750 5.350 5.750 105,320 +0.41(+7.68%)
Aug 22, 2023 5.300 5.370 5.240 5.340 107,763 +0.04(+0.75%)
Aug 21, 2023 5.270 5.350 5.170 5.300 135,183 +0.00(+0.00%)
Aug 18, 2023 5.290 5.500 5.270 5.300 95,303 -0.05(-0.93%)
Aug 17, 2023 5.410 5.520 5.340 5.350 78,990 -0.10(-1.83%)
Aug 16, 2023 5.470 5.600 5.390 5.450 97,316 -0.04(-0.73%)
Aug 15, 2023 5.650 5.720 5.450 5.490 123,011 -0.22(-3.85%)
Aug 14, 2023 5.830 5.830 5.640 5.710 83,189 -0.08(-1.38%)
Aug 11, 2023 5.760 5.940 5.690 5.790 146,207 -0.03(-0.52%)
Aug 10, 2023 5.580 5.870 5.580 5.820 161,136 +0.11(+1.93%)
Aug 09, 2023 5.500 5.893 5.450 5.710 354,845 +0.22(+4.01%)
Aug 08, 2023 5.140 5.500 5.060 5.490 147,310 +0.33(+6.40%)
Aug 07, 2023 5.300 5.380 5.140 5.160 194,559 -0.18(-3.37%)
Aug 04, 2023 5.090 5.380 5.040 5.340 236,690 +0.24(+4.71%)
Aug 03, 2023 5.080 5.160 5.080 5.100 215,197 -0.01(-0.20%)
Aug 02, 2023 5.060 5.270 5.060 5.110 474,943 -0.05(-0.97%)
Aug 01, 2023 5.300 5.410 5.090 5.160 172,115 -0.15(-2.82%)
Jul 31, 2023 5.190 5.410 5.190 5.310 139,457 +0.11(+2.12%)
Jul 28, 2023 5.030 5.240 5.002 5.200 90,221 +0.20(+4.00%)
Jul 27, 2023 5.210 5.210 4.970 5.000 87,970 -0.12(-2.34%)
Jul 26, 2023 5.080 5.230 5.050 5.120 114,426 +0.07(+1.39%)
Jul 25, 2023 5.040 5.140 5.010 5.050 120,162 +0.01(+0.20%)
Jul 24, 2023 5.180 5.210 4.900 5.040 154,169 -0.13(-2.51%)
Jul 21, 2023 5.250 5.300 5.120 5.170 109,611 -0.03(-0.58%)
Jul 20, 2023 5.220 5.280 5.130 5.200 101,602 -0.06(-1.14%)
Jul 19, 2023 5.200 5.260 5.150 5.260 143,620 +0.06(+1.15%)
Jul 18, 2023 5.220 5.345 5.170 5.200 89,016 -0.04(-0.76%)
Jul 17, 2023 5.420 5.470 5.190 5.240 179,770 -0.18(-3.32%)
Jul 14, 2023 5.340 5.480 5.320 5.420 59,081 +0.04(+0.74%)
Jul 13, 2023 5.390 5.480 5.330 5.380 54,482 -0.01(-0.19%)
Jul 12, 2023 5.490 5.500 5.320 5.390 89,383 +0.03(+0.56%)
Jul 11, 2023 5.110 5.390 5.110 5.360 119,058 +0.25(+4.89%)
Jul 10, 2023 4.880 5.130 4.850 5.110 99,479 +0.20(+4.07%)
Jul 07, 2023 4.750 5.030 4.750 4.910 354,586 +0.18(+3.81%)
Jul 06, 2023 4.860 4.940 4.510 4.730 135,871 -0.23(-4.64%)
Jul 05, 2023 5.190 5.200 4.930 4.960 163,504 -0.22(-4.25%)
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.