Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magnite Inc (NQ: MGNI )

12.57 +1.50 (+13.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 39.61 40.81 39.00 40.05 1,688,900 -0.45(-1.11%)
Apr 29, 2021 41.75 41.85 38.72 40.50 1,586,304 -0.49(-1.20%)
Apr 28, 2021 40.52 41.94 39.38 40.99 1,268,889 -0.31(-0.75%)
Apr 27, 2021 40.95 41.96 40.10 41.30 1,787,757 +1.04(+2.58%)
Apr 26, 2021 38.24 40.27 38.13 40.26 1,546,727 +1.95(+5.09%)
Apr 23, 2021 37.17 38.37 36.36 38.31 1,125,200 +1.99(+5.48%)
Apr 22, 2021 36.30 37.98 35.77 36.32 1,449,279 +0.21(+0.58%)
Apr 21, 2021 34.42 36.58 34.07 36.11 1,835,899 +0.97(+2.76%)
Apr 20, 2021 35.50 36.24 33.63 35.14 3,500,407 -0.92(-2.55%)
Apr 19, 2021 36.37 37.48 35.36 36.06 3,439,935 -1.58(-4.20%)
Apr 16, 2021 39.34 39.36 36.43 37.64 2,914,800 -1.86(-4.71%)
Apr 15, 2021 40.07 41.38 38.95 39.50 1,515,214 -0.11(-0.28%)
Apr 14, 2021 42.34 42.69 39.06 39.61 2,251,868 -2.37(-5.65%)
Apr 13, 2021 40.31 42.36 39.27 41.98 1,922,839 +2.16(+5.42%)
Apr 12, 2021 40.08 40.51 38.50 39.82 1,155,844 -0.36(-0.90%)
Apr 09, 2021 39.25 40.46 38.04 40.18 1,661,500 +0.62(+1.57%)
Apr 08, 2021 39.76 40.32 38.45 39.56 1,863,834 -0.20(-0.50%)
Apr 07, 2021 40.39 40.62 39.03 39.76 1,385,415 -0.54(-1.34%)
Apr 06, 2021 39.11 41.80 39.11 40.30 1,679,461 -0.11(-0.27%)
Apr 05, 2021 43.72 43.87 38.87 40.41 3,074,922 -2.39(-5.58%)
Apr 01, 2021 43.69 44.63 42.31 42.80 2,042,700 +1.19(+2.86%)
Mar 31, 2021 41.18 42.83 40.80 41.61 2,080,666 +0.95(+2.34%)
Mar 30, 2021 38.40 40.90 37.61 40.66 1,619,650 +1.82(+4.69%)
Mar 29, 2021 39.57 41.85 38.31 38.84 2,531,892 -2.07(-5.06%)
Mar 26, 2021 41.05 42.13 38.36 40.91 2,332,800 +0.20(+0.49%)
Mar 25, 2021 37.37 41.14 37.01 40.71 3,026,776 +1.02(+2.57%)
Mar 24, 2021 47.07 47.51 39.40 39.69 4,904,142 -6.89(-14.79%)
Mar 23, 2021 51.00 51.75 45.88 46.58 4,257,687 -5.08(-9.83%)
Mar 22, 2021 51.25 53.48 50.18 51.66 3,538,326 +0.98(+1.93%)
Mar 19, 2021 46.63 51.13 45.11 50.68 4,593,200 +3.38(+7.15%)
Mar 18, 2021 47.50 49.15 46.71 47.30 3,088,795 -1.65(-3.37%)
Mar 17, 2021 42.58 49.74 42.16 48.95 4,475,361 +3.65(+8.06%)
Mar 16, 2021 45.17 46.66 43.27 45.30 4,270,956 -0.33(-0.72%)
Mar 15, 2021 47.28 47.89 45.54 45.63 4,267,736 -3.58(-7.27%)
Mar 12, 2021 47.07 51.20 46.79 49.21 2,435,000 -0.44(-0.89%)
Mar 11, 2021 46.85 49.75 45.23 49.65 2,998,010 +5.43(+12.28%)
Mar 10, 2021 47.87 48.00 43.38 44.22 4,182,442 +0.82(+1.89%)
Mar 09, 2021 39.27 44.70 39.27 43.40 5,640,051 +6.28(+16.92%)
Mar 08, 2021 39.48 42.35 36.76 37.12 4,208,691 -1.98(-5.06%)
Mar 05, 2021 40.26 40.93 33.46 39.10 8,125,400 -1.31(-3.24%)
Mar 04, 2021 42.61 45.25 36.87 40.41 8,467,902 -3.83(-8.66%)
Mar 03, 2021 50.72 51.48 44.01 44.24 4,939,563 -6.49(-12.79%)
Mar 02, 2021 52.35 55.00 50.07 50.73 3,640,653 -1.44(-2.76%)
Mar 01, 2021 50.31 52.87 47.76 52.17 3,887,371 +3.30(+6.75%)
Feb 26, 2021 49.97 52.66 46.65 48.87 4,603,400 +0.45(+0.93%)
Feb 25, 2021 54.00 56.24 47.54 48.42 7,181,520 -8.52(-14.96%)
Feb 24, 2021 53.45 57.49 51.09 56.94 4,254,395 +4.22(+8.00%)
Feb 23, 2021 53.23 54.98 42.00 52.72 8,272,350 -6.52(-11.01%)
Feb 22, 2021 57.17 61.67 57.03 59.24 4,101,580 +0.68(+1.16%)
Feb 19, 2021 54.01 58.94 54.00 58.56 3,153,700 +4.66(+8.65%)
Feb 18, 2021 53.34 56.40 53.01 53.90 2,522,741 -2.16(-3.85%)
Feb 17, 2021 55.94 56.21 52.50 56.06 3,136,861 -0.45(-0.80%)
Feb 16, 2021 62.45 62.80 55.92 56.51 4,112,267 -5.19(-8.41%)
Feb 12, 2021 60.72 61.78 58.70 61.70 2,690,000 -0.10(-0.16%)
Feb 11, 2021 59.00 62.49 57.65 61.80 4,759,507 +4.16(+7.22%)
Feb 10, 2021 62.30 63.73 56.81 57.64 5,124,221 -4.07(-6.60%)
Feb 09, 2021 60.30 64.39 59.01 61.71 5,780,808 +3.06(+5.22%)
Feb 08, 2021 56.37 59.98 55.03 58.65 5,559,034 +3.70(+6.73%)
Feb 05, 2021 55.83 58.50 49.02 54.95 13,031,700 +11.46(+26.35%)
Feb 04, 2021 41.77 44.44 41.45 43.49 3,587,290 +2.21(+5.35%)
Feb 03, 2021 41.10 42.20 40.36 41.28 2,749,164 +1.04(+2.58%)
Feb 02, 2021 41.54 41.99 39.02 40.24 3,911,595 +1.24(+3.18%)
Feb 01, 2021 35.74 39.17 34.93 39.00 4,205,047 +4.36(+12.59%)
Jan 29, 2021 35.30 36.99 34.23 34.64 3,460,600 -0.36(-1.03%)
Jan 28, 2021 36.96 38.01 34.63 35.00 3,594,936 -1.84(-4.99%)
Jan 27, 2021 34.59 38.57 34.26 36.84 4,931,108 -0.28(-0.75%)
Jan 26, 2021 37.48 39.55 37.05 37.12 3,745,440 +0.07(+0.19%)
Jan 25, 2021 39.60 40.00 33.60 37.05 7,350,765 -3.03(-7.56%)
Jan 22, 2021 35.66 40.20 35.35 40.08 7,504,200 +3.80(+10.47%)
Jan 21, 2021 34.88 37.10 33.56 36.28 4,169,128 +1.88(+5.47%)
Jan 20, 2021 34.93 36.18 33.16 34.40 3,921,580 -0.31(-0.89%)
Jan 19, 2021 30.21 35.00 30.20 34.71 7,319,360 +4.65(+15.47%)
Jan 15, 2021 30.60 31.30 28.51 30.06 3,723,800 -1.08(-3.47%)
Jan 14, 2021 27.42 31.28 27.36 31.14 6,443,985 +3.75(+13.69%)
Jan 13, 2021 28.35 28.60 26.85 27.39 4,700,460 -0.13(-0.47%)
Jan 12, 2021 25.55 28.17 25.35 27.52 4,806,664 +1.96(+7.67%)
Jan 11, 2021 24.51 26.74 23.92 25.56 5,105,813 +0.48(+1.91%)
Jan 08, 2021 25.42 26.57 23.69 25.08 6,518,700 -0.53(-2.07%)
Jan 07, 2021 26.94 29.43 22.65 25.61 26,347,250 -1.70(-6.22%)
Jan 06, 2021 28.21 28.65 27.12 27.31 5,687,175 -1.26(-4.41%)
Jan 05, 2021 26.64 29.50 26.26 28.57 4,659,284 +0.96(+3.48%)
Jan 04, 2021 30.68 30.81 27.02 27.61 7,934,489 -3.10(-10.09%)
Dec 31, 2020 30.71 30.71 30.71 4,343,211 -0.59(-1.88%)
Dec 30, 2020 30.05 31.75 29.79 31.30 4,343,211 +1.17(+3.88%)
Dec 29, 2020 30.28 31.70 29.45 30.13 5,253,097 -0.91(-2.93%)
Dec 28, 2020 32.90 33.00 29.31 31.04 8,908,241 -1.46(-4.49%)
Dec 24, 2020 31.44 32.86 30.01 32.50 6,689,000 +0.79(+2.49%)
Dec 23, 2020 31.80 32.98 29.51 31.71 18,549,440 +4.57(+16.84%)
Dec 22, 2020 27.55 28.86 25.86 27.14 12,297,928 +1.08(+4.14%)
Dec 21, 2020 24.51 26.63 22.25 26.06 11,946,400 +2.81(+12.09%)
Dec 18, 2020 20.47 23.80 20.24 23.25 14,286,100 +3.36(+16.89%)
Dec 17, 2020 19.79 20.32 19.43 19.89 2,601,685 +0.23(+1.17%)
Dec 16, 2020 18.70 19.67 17.94 19.66 2,910,155 +1.11(+5.98%)
Dec 15, 2020 18.92 19.38 18.51 18.55 2,515,622 -0.20(-1.07%)
Dec 14, 2020 19.68 19.81 18.61 18.75 2,599,405 -0.67(-3.45%)
Dec 11, 2020 19.50 20.72 19.21 19.42 3,427,800 -0.05(-0.26%)
Dec 10, 2020 18.19 19.67 17.82 19.47 2,982,887 +0.91(+4.90%)
Dec 09, 2020 19.48 19.76 17.81 18.56 5,306,796 -0.83(-4.28%)
Dec 08, 2020 20.00 20.47 18.55 19.39 5,436,022 -1.11(-5.41%)
Dec 07, 2020 21.71 21.87 20.15 20.50 4,869,942 -0.57(-2.71%)
Dec 04, 2020 20.53 21.28 20.31 21.07 3,698,600 +0.94(+4.67%)
Dec 03, 2020 18.93 20.35 18.64 20.13 3,851,391 +0.96(+5.01%)
Dec 02, 2020 18.60 19.31 17.90 19.17 3,768,058 +0.17(+0.89%)
Dec 01, 2020 19.65 19.82 18.95 19.00 4,044,074 +0.00(+0.00%)
Nov 30, 2020 19.44 19.71 17.02 19.00 6,164,076 -0.47(-2.41%)
Nov 27, 2020 19.45 19.96 19.06 19.47 3,985,500 +0.49(+2.58%)
Nov 25, 2020 17.66 19.58 17.61 18.98 7,770,600 +1.25(+7.05%)
Nov 24, 2020 17.06 17.76 16.36 17.73 5,783,838 +1.04(+6.23%)
Nov 23, 2020 15.42 16.81 15.25 16.69 6,106,882 +1.97(+13.38%)
Nov 20, 2020 15.00 15.07 13.63 14.72 5,876,800 +0.55(+3.88%)
Nov 19, 2020 12.20 14.40 12.08 14.17 9,290,587 +2.11(+17.50%)
Nov 18, 2020 11.22 12.08 11.02 12.06 4,636,493 +1.12(+10.24%)
Nov 17, 2020 11.19 11.28 10.80 10.94 2,787,236 -0.27(-2.41%)
Nov 16, 2020 11.01 11.27 10.51 11.21 2,841,700 +0.64(+6.05%)
Nov 13, 2020 9.930 10.63 9.760 10.57 3,029,900 +0.90(+9.31%)
Nov 12, 2020 10.04 10.22 9.500 9.670 3,031,022 -0.40(-3.97%)
Nov 11, 2020 10.30 10.73 9.810 10.07 5,611,741 -0.18(-1.76%)
Nov 10, 2020 12.30 12.30 10.04 10.25 4,855,127 -0.78(-7.07%)
Nov 09, 2020 12.10 12.35 10.88 11.03 5,887,314 -0.32(-2.82%)
Nov 06, 2020 11.31 11.75 11.16 11.35 5,926,500 +0.76(+7.18%)
Nov 05, 2020 10.21 10.72 10.21 10.59 3,410,634 +0.51(+5.06%)
Nov 04, 2020 9.500 10.33 9.340 10.08 2,836,991 +0.70(+7.46%)
Nov 03, 2020 9.340 9.440 9.200 9.380 1,794,907 +0.14(+1.52%)
Nov 02, 2020 9.280 9.310 9.100 9.240 1,370,873 +0.21(+2.33%)
Oct 30, 2020 9.510 9.550 8.680 9.030 1,865,100 -0.66(-6.81%)
Oct 29, 2020 9.300 9.830 9.150 9.690 1,594,639 +0.54(+5.90%)
Oct 28, 2020 9.220 9.330 8.950 9.150 1,751,964 -0.47(-4.89%)
Oct 27, 2020 9.430 9.690 9.320 9.620 1,592,079 +0.21(+2.23%)
Oct 26, 2020 9.700 9.750 9.080 9.410 2,600,294 -0.39(-4.03%)
Oct 23, 2020 9.750 10.03 9.590 9.805 2,432,100 +0.20(+2.03%)
Oct 22, 2020 9.500 9.740 9.290 9.610 1,427,501 +0.10(+1.05%)
Oct 21, 2020 9.150 9.610 9.080 9.510 2,480,657 +0.41(+4.51%)
Oct 20, 2020 9.360 9.420 8.910 9.100 2,239,538 -0.21(-2.26%)
Oct 19, 2020 8.850 9.400 8.650 9.310 3,678,488 +0.57(+6.52%)
Oct 16, 2020 8.660 8.900 8.460 8.740 2,172,200 +0.11(+1.27%)
Oct 15, 2020 8.970 9.120 8.380 8.630 3,893,593 -0.68(-7.30%)
Oct 14, 2020 9.500 9.680 8.610 9.310 6,964,255 +0.21(+2.31%)
Oct 13, 2020 8.260 9.230 8.190 9.100 4,466,170 +0.81(+9.77%)
Oct 12, 2020 8.260 8.300 8.070 8.290 1,438,970 +0.18(+2.22%)
Oct 09, 2020 8.200 8.380 8.070 8.110 1,031,800 -0.09(-1.04%)
Oct 08, 2020 8.530 8.530 7.930 8.195 2,177,024 -0.09(-1.15%)
Oct 07, 2020 8.140 8.830 8.130 8.290 2,911,269 +0.30(+3.75%)
Oct 06, 2020 8.390 8.390 7.780 7.990 3,006,077 -0.32(-3.85%)
Oct 05, 2020 7.580 8.460 7.530 8.310 4,398,926 +0.78(+10.36%)
Oct 02, 2020 6.800 7.540 6.730 7.530 2,545,700 +0.30(+4.15%)
Oct 01, 2020 6.880 7.340 6.860 7.230 2,427,879 +0.28(+4.03%)
Sep 30, 2020 6.680 6.950 6.660 6.950 2,083,490 +0.28(+4.20%)
Sep 29, 2020 6.730 6.980 6.610 6.670 1,743,890 +0.01(+0.15%)
Sep 28, 2020 6.510 6.700 6.500 6.660 1,137,034 +0.20(+3.10%)
Sep 25, 2020 6.170 6.565 6.130 6.460 1,253,600 +0.25(+4.03%)
Sep 24, 2020 6.230 6.390 6.070 6.210 1,659,975 -0.09(-1.43%)
Sep 23, 2020 6.480 6.550 6.160 6.300 3,194,110 -0.18(-2.78%)
Sep 22, 2020 6.160 6.530 6.100 6.480 1,865,435 +0.35(+5.71%)
Sep 21, 2020 6.060 6.130 5.880 6.130 1,562,531 -0.11(-1.76%)
Sep 18, 2020 6.350 6.370 6.100 6.240 2,528,100 -0.01(-0.16%)
Sep 17, 2020 6.260 6.370 6.050 6.250 1,948,493 -0.16(-2.50%)
Sep 16, 2020 6.170 6.600 6.090 6.410 3,418,658 +0.53(+9.01%)
Sep 15, 2020 5.830 5.880 5.640 5.880 2,600,543 +0.21(+3.80%)
Sep 14, 2020 5.750 5.850 5.610 5.665 1,626,512 -0.01(-0.26%)
Sep 11, 2020 5.970 6.020 5.570 5.680 4,177,100 -0.22(-3.73%)
Sep 10, 2020 6.470 6.660 5.880 5.900 3,522,849 -0.63(-9.65%)
Sep 09, 2020 6.500 6.610 6.370 6.530 2,295,519 +0.13(+2.03%)
Sep 08, 2020 6.660 6.740 6.390 6.400 1,916,727 -0.35(-5.19%)
Sep 04, 2020 7.230 7.310 6.600 6.750 2,701,100 -0.43(-5.99%)
Sep 03, 2020 7.710 7.720 7.110 7.180 2,045,591 -0.37(-4.90%)
Sep 02, 2020 7.590 7.710 7.350 7.550 1,465,094 +0.06(+0.80%)
Sep 01, 2020 7.360 7.560 7.270 7.490 1,859,015 +0.14(+1.90%)
Aug 31, 2020 7.440 7.440 7.140 7.350 1,796,804 +0.16(+2.23%)
Aug 28, 2020 7.490 7.490 7.170 7.190 1,203,000 -0.20(-2.71%)
Aug 27, 2020 7.700 7.740 7.300 7.390 1,285,664 -0.29(-3.78%)
Aug 26, 2020 7.890 7.900 7.510 7.680 2,388,885 -0.20(-2.54%)
Aug 25, 2020 7.590 8.020 7.590 7.880 2,014,677 +0.25(+3.28%)
Aug 24, 2020 7.410 7.630 7.360 7.630 1,152,128 +0.26(+3.53%)
Aug 21, 2020 7.490 7.575 7.230 7.370 1,366,100 -0.09(-1.21%)
Aug 20, 2020 7.380 7.590 7.360 7.460 765,732 -0.08(-1.06%)
Aug 19, 2020 7.420 7.650 7.360 7.540 936,164 +0.10(+1.34%)
Aug 18, 2020 7.500 7.660 7.270 7.440 1,069,188 -0.09(-1.20%)
Aug 17, 2020 7.700 7.750 7.330 7.530 1,598,191 -0.01(-0.13%)
Aug 14, 2020 7.220 7.680 7.200 7.540 1,589,600 +0.21(+2.86%)
Aug 13, 2020 7.230 7.600 7.180 7.330 1,428,523 +0.20(+2.73%)
Aug 12, 2020 7.600 7.750 7.120 7.135 2,932,623 -0.61(-7.82%)
Aug 11, 2020 8.110 8.290 7.160 7.740 5,682,849 -0.30(-3.73%)
Aug 10, 2020 7.190 7.290 6.770 8.040 3,048,580 +0.93(+13.16%)
Aug 07, 2020 6.400 7.190 6.370 7.105 3,617,500 +0.84(+13.32%)
Aug 06, 2020 6.340 6.680 6.080 6.270 1,566,595 -0.13(-2.03%)
Aug 05, 2020 6.250 6.420 6.050 6.400 1,484,637 +0.25(+4.07%)
Aug 04, 2020 6.220 6.400 6.120 6.150 1,296,920 -0.13(-2.07%)
Aug 03, 2020 6.080 6.420 5.900 6.280 1,726,309 +0.28(+4.58%)
Jul 31, 2020 5.890 6.100 5.880 6.005 2,094,600 +0.31(+5.54%)
Jul 30, 2020 5.790 5.980 5.580 5.690 2,150,948 -0.31(-5.25%)
Jul 29, 2020 5.800 6.090 5.793 6.005 1,676,473 +0.21(+3.53%)
Jul 28, 2020 6.000 6.090 5.580 5.800 2,986,178 -0.25(-4.13%)
Jul 27, 2020 6.010 6.090 5.880 6.050 1,134,287 +0.09(+1.51%)
Jul 24, 2020 6.000 6.170 5.930 5.960 1,015,600 -0.10(-1.65%)
Jul 23, 2020 6.280 6.350 5.980 6.060 1,657,013 -0.28(-4.42%)
Jul 22, 2020 6.510 6.540 6.210 6.340 1,585,220 -0.17(-2.61%)
Jul 21, 2020 6.450 6.790 6.420 6.510 1,757,307 +0.09(+1.40%)
Jul 20, 2020 6.330 6.450 6.070 6.420 1,565,718 +0.20(+3.22%)
Jul 17, 2020 6.320 6.380 6.200 6.220 1,374,200 -0.11(-1.74%)
Jul 16, 2020 6.430 6.590 6.240 6.330 1,266,254 -0.08(-1.25%)
Jul 15, 2020 6.490 6.580 6.230 6.410 1,397,875 +0.14(+2.23%)
Jul 14, 2020 6.200 6.290 5.880 6.270 1,929,289 +0.06(+0.97%)
Jul 13, 2020 6.720 6.850 6.180 6.210 2,209,197 -0.46(-6.90%)
Jul 10, 2020 6.590 6.690 6.380 6.670 1,378,000 +0.12(+1.83%)
Jul 09, 2020 7.130 7.130 6.320 6.550 2,137,439 -0.23(-3.39%)
Jul 08, 2020 7.060 7.240 6.630 6.780 3,415,671 -0.24(-3.42%)
Jul 07, 2020 7.400 7.650 7.000 7.020 2,849,723 -0.62(-8.12%)
Jul 06, 2020 7.450 8.000 7.060 7.640 3,342,941 +0.83(+12.19%)
Jul 02, 2020 6.800 7.030 6.610 6.810 2,325,000 +0.16(+2.41%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.