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

- Apartments

Recent Quotes

My Watchlist

Indicators

Outbrain Inc. - Common Stock (NQ:OB)

2.755 -0.095 (-3.33%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	2.910	2.955	2.725	2.850	1,046,314	-0.06(-2.06%)
May 15, 2025	2.970	2.970	2.810	2.910	876,066	-0.10(-3.32%)
May 14, 2025	3.100	3.100	2.980	3.010	735,584	-0.09(-2.90%)
May 13, 2025	3.180	3.190	2.870	3.100	788,567	-0.08(-2.67%)
May 12, 2025	3.640	3.640	3.180	3.185	441,539	-0.27(-7.81%)
May 09, 2025	3.180	3.550	3.000	3.455	547,185	-0.07(-2.12%)
May 08, 2025	3.590	3.590	3.360	3.530	389,104	+0.16(+4.75%)
May 07, 2025	3.400	3.480	3.290	3.370	314,638	+0.02(+0.60%)
May 06, 2025	3.400	3.410	3.290	3.350	274,881	-0.09(-2.62%)
May 05, 2025	3.600	3.600	3.420	3.440	319,311	-0.15(-4.18%)
May 02, 2025	3.640	3.690	3.580	3.590	551,878	+0.00(+0.00%)
May 01, 2025	3.590	3.645	3.500	3.590	319,483	+0.05(+1.41%)
Apr 30, 2025	3.750	3.750	3.430	3.540	382,078	-0.16(-4.32%)
Apr 29, 2025	3.780	3.820	3.660	3.700	215,470	-0.10(-2.63%)
Apr 28, 2025	3.850	3.870	3.730	3.800	240,120	-0.03(-0.78%)
Apr 25, 2025	3.770	3.910	3.770	3.830	250,441	+0.03(+0.79%)
Apr 24, 2025	3.650	3.830	3.595	3.800	311,727	+0.15(+4.11%)
Apr 23, 2025	3.700	3.830	3.570	3.650	350,103	+0.08(+2.24%)
Apr 22, 2025	3.280	3.690	3.250	3.570	755,800	+0.36(+11.21%)
Apr 21, 2025	3.220	3.250	3.120	3.210	352,403	-0.09(-2.73%)
Apr 17, 2025	3.190	3.300	3.130	3.300	458,958	+0.12(+3.77%)
Apr 16, 2025	3.220	3.260	3.130	3.180	205,447	-0.08(-2.45%)
Apr 15, 2025	3.320	3.420	3.200	3.260	276,410	-0.07(-2.10%)
Apr 14, 2025	3.350	3.350	3.200	3.330	469,923	+0.07(+2.15%)
Apr 11, 2025	3.180	3.285	3.100	3.260	293,528	+0.05(+1.56%)
Apr 10, 2025	3.400	3.550	3.105	3.210	241,362	-0.24(-6.96%)
Apr 09, 2025	3.110	3.560	3.045	3.450	593,815	+0.32(+10.22%)
Apr 08, 2025	3.400	3.520	3.000	3.130	643,459	-0.08(-2.49%)
Apr 07, 2025	3.140	3.380	3.015	3.210	624,651	-0.13(-3.89%)
Apr 04, 2025	3.350	3.390	3.220	3.340	417,669	-0.18(-5.11%)
Apr 03, 2025	3.670	3.670	3.453	3.520	398,716	-0.38(-9.74%)
Apr 02, 2025	3.770	3.995	3.764	3.900	352,533	+0.05(+1.30%)
Apr 01, 2025	3.810	4.229	3.710	3.850	1,012,787	+0.12(+3.22%)
Mar 31, 2025	3.770	3.855	3.666	3.730	338,694	-0.07(-1.84%)
Mar 28, 2025	3.900	3.930	3.780	3.800	295,468	-0.14(-3.55%)
Mar 27, 2025	4.020	4.030	3.890	3.940	297,925	-0.04(-1.01%)
Mar 26, 2025	4.100	4.105	3.930	3.980	301,018	-0.13(-3.16%)
Mar 25, 2025	4.040	4.125	4.020	4.110	248,848	+0.07(+1.73%)
Mar 24, 2025	4.060	4.078	3.995	4.040	215,620	+0.06(+1.51%)
Mar 21, 2025	3.900	4.040	3.820	3.980	458,376	+0.03(+0.76%)
Mar 20, 2025	3.960	4.060	3.920	3.950	315,354	-0.06(-1.50%)
Mar 19, 2025	4.000	4.125	3.975	4.010	366,318	+0.01(+0.25%)
Mar 18, 2025	4.160	4.270	3.980	4.000	466,408	-0.13(-3.15%)
Mar 17, 2025	4.040	4.170	4.035	4.130	487,462	+0.10(+2.48%)
Mar 14, 2025	4.090	4.210	4.005	4.030	427,309	-0.05(-1.23%)
Mar 13, 2025	4.000	4.120	3.900	4.080	592,653	+0.06(+1.49%)
Mar 12, 2025	4.220	4.490	3.890	4.020	565,966	-0.14(-3.37%)
Mar 11, 2025	3.970	4.185	3.950	4.160	520,750	+0.14(+3.48%)
Mar 10, 2025	4.280	4.408	3.890	4.020	759,372	-0.31(-7.16%)
Mar 07, 2025	4.220	4.360	4.070	4.330	728,311	+0.10(+2.36%)
Mar 06, 2025	4.420	4.490	4.210	4.230	431,696	-0.28(-6.21%)
Mar 05, 2025	4.720	4.740	4.440	4.510	543,744	-0.22(-4.65%)
Mar 04, 2025	4.860	4.910	4.630	4.730	689,781	-0.18(-3.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Outbrain Inc. - Common Stock (NQ:OB)

Historical Prices