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:

Marin Software Inc (NQ: MRIN )

2.720 -0.020 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.680 2.832 2.665 2.720 19,336 -0.02(-0.73%)
May 23, 2024 2.970 3.000 2.650 2.740 42,090 -0.14(-4.86%)
May 22, 2024 2.780 2.910 2.780 2.880 28,240 +0.10(+3.60%)
May 21, 2024 2.770 2.810 2.770 2.780 30,388 -0.01(-0.36%)
May 20, 2024 2.790 2.870 2.770 2.790 53,468 +0.01(+0.36%)
May 17, 2024 2.610 2.790 2.610 2.780 56,778 +0.13(+4.91%)
May 16, 2024 2.620 2.670 2.560 2.650 42,598 -0.02(-0.75%)
May 15, 2024 2.670 2.755 2.640 2.670 44,367 -0.04(-1.48%)
May 14, 2024 2.620 2.740 2.557 2.710 124,320 +0.07(+2.65%)
May 13, 2024 2.540 2.650 2.520 2.640 65,150 +0.09(+3.53%)
May 10, 2024 2.640 2.640 2.520 2.550 71,504 -0.08(-3.04%)
May 09, 2024 2.700 2.760 2.593 2.630 109,480 -0.08(-2.95%)
May 08, 2024 2.450 2.760 2.410 2.710 117,867 +0.21(+8.40%)
May 07, 2024 2.420 2.540 2.350 2.500 92,332 +0.07(+2.88%)
May 06, 2024 2.450 2.460 2.230 2.430 261,367 -0.05(-2.02%)
May 03, 2024 2.560 2.630 2.470 2.480 392,228 -0.67(-21.27%)
May 02, 2024 2.790 3.280 2.700 3.150 807,863 +0.37(+13.31%)
May 01, 2024 2.760 2.900 2.640 2.780 547,029 -0.05(-1.77%)
Apr 30, 2024 3.200 3.390 2.700 2.830 9,285,890 +0.22(+8.43%)
Apr 29, 2024 2.560 2.680 2.470 2.610 1,864,415 +0.09(+3.57%)
Apr 26, 2024 2.340 2.553 2.340 2.520 52,083 +0.16(+6.78%)
Apr 25, 2024 2.340 2.450 2.270 2.360 49,065 +0.00(+0.00%)
Apr 24, 2024 2.390 2.410 2.311 2.360 63,943 -0.01(-0.42%)
Apr 23, 2024 2.200 2.420 2.050 2.370 232,757 +0.07(+3.04%)
Apr 22, 2024 2.780 2.850 2.270 2.300 207,258 -0.64(-21.77%)
Apr 19, 2024 2.940 3.200 2.810 2.940 276,649 -0.21(-6.67%)
Apr 18, 2024 2.450 3.300 2.400 3.150 875,426 +0.74(+30.71%)
Apr 17, 2024 2.550 2.650 2.340 2.410 233,805 -0.25(-9.40%)
Apr 16, 2024 2.480 2.720 2.230 2.660 335,627 -0.02(-0.75%)
Apr 15, 2024 3.200 3.330 2.420 2.680 375,974 +2.19(+445.71%)
Apr 12, 2024 0.5306 0.5480 0.4810 0.4911 3,434,756 -0.11(-18.23%)
Apr 11, 2024 0.5627 0.6260 0.5200 0.6006 9,168,940 -0.05(-7.56%)
Apr 10, 2024 0.5100 0.9079 0.4720 0.6497 230,416,368 +0.36(+126.30%)
Apr 09, 2024 0.2900 0.2994 0.2700 0.2871 13,585,599 +0.01(+2.79%)
Apr 08, 2024 0.2902 0.2950 0.2775 0.2793 197,700 -0.02(-5.55%)
Apr 05, 2024 0.3160 0.3160 0.2800 0.2957 105,597 -0.02(-6.72%)
Apr 04, 2024 0.3030 0.3298 0.2900 0.3170 298,732 +0.04(+13.21%)
Apr 03, 2024 0.2800 0.2908 0.2700 0.2800 141,090 +0.00(+0.00%)
Apr 02, 2024 0.2939 0.2947 0.2760 0.2800 102,315 -0.02(-6.04%)
Apr 01, 2024 0.3000 0.3077 0.2900 0.2980 115,447 -0.01(-2.30%)
Mar 28, 2024 0.2810 0.3100 0.2801 0.3050 166,859 +0.02(+8.93%)
Mar 27, 2024 0.2950 0.3056 0.2701 0.2800 225,997 -0.02(-5.12%)
Mar 26, 2024 0.3089 0.3098 0.2400 0.2951 256,021 -0.00(-1.63%)
Mar 25, 2024 0.3200 0.3382 0.3000 0.3000 352,445 -0.03(-10.18%)
Mar 22, 2024 0.3403 0.3403 0.3195 0.3340 106,514 -0.01(-3.61%)
Mar 21, 2024 0.3300 0.3600 0.3272 0.3465 342,619 +0.02(+5.90%)
Mar 20, 2024 0.3300 0.3500 0.3272 0.3272 109,662 -0.01(-2.62%)
Mar 19, 2024 0.3400 0.3460 0.3295 0.3360 162,555 +0.00(+1.45%)
Mar 18, 2024 0.3400 0.3600 0.3290 0.3312 107,411 +0.01(+3.02%)
Mar 15, 2024 0.3200 0.3500 0.3100 0.3215 120,220 +0.00(+0.94%)
Mar 14, 2024 0.3190 0.3190 0.3100 0.3185 50,715 +0.01(+2.74%)
Mar 13, 2024 0.3061 0.3289 0.3031 0.3100 120,487 +0.01(+1.77%)
Mar 12, 2024 0.3089 0.3089 0.3000 0.3046 32,785 -0.00(-1.39%)
Mar 11, 2024 0.3200 0.3210 0.3000 0.3089 63,126 +0.00(+1.48%)
Mar 08, 2024 0.3000 0.3255 0.3000 0.3044 57,780 -0.00(-0.03%)
Mar 07, 2024 0.3000 0.3100 0.3000 0.3045 95,518 +0.00(+1.50%)
Mar 06, 2024 0.3000 0.3131 0.2953 0.3000 64,389 +0.00(+1.56%)
Mar 05, 2024 0.3000 0.3130 0.2900 0.2954 149,448 -0.01(-3.27%)
Mar 04, 2024 0.3200 0.3347 0.3010 0.3054 263,256 -0.03(-9.91%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.