Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Marin Software Inc (NQ: MRIN )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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 2.710 117,872 +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 0.2880 0.2994 0.2700 0.2871 13,581,740 +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%)
Mar 01, 2024 0.3360 0.3400 0.3290 0.3390 44,389 +0.01(+3.42%)
Feb 29, 2024 0.3300 0.3300 0.3251 0.3278 51,546 -0.01(-2.15%)
Feb 28, 2024 0.3489 0.3500 0.3350 0.3350 72,197 -0.02(-6.69%)
Feb 27, 2024 0.3600 0.3600 0.3200 0.3590 173,667 +0.01(+3.76%)
Feb 26, 2024 0.3700 0.3700 0.3300 0.3460 120,392 -0.00(-1.31%)
Feb 23, 2024 0.3900 0.3900 0.3500 0.3506 182,982 -0.04(-10.06%)
Feb 22, 2024 0.3900 0.3900 0.3700 0.3898 143,690 +0.00(+0.21%)
Feb 21, 2024 0.4000 0.4000 0.3677 0.3890 64,894 +0.01(+2.21%)
Feb 20, 2024 0.3906 0.3906 0.3700 0.3806 73,846 +0.01(+2.17%)
Feb 16, 2024 0.3700 0.3900 0.3608 0.3725 97,368 +0.00(+0.40%)
Feb 15, 2024 0.3800 0.3850 0.3609 0.3710 61,941 +0.00(+0.27%)
Feb 14, 2024 0.4030 0.4050 0.3610 0.3700 110,545 -0.01(-3.65%)
Feb 13, 2024 0.3860 0.4049 0.3750 0.3840 90,853 -0.01(-2.76%)
Feb 12, 2024 0.3930 0.4050 0.3900 0.3949 116,041 -0.00(-0.95%)
Feb 09, 2024 0.3900 0.4050 0.3900 0.3987 114,434 -0.00(-0.35%)
Feb 08, 2024 0.4008 0.4052 0.3901 0.4001 61,360 -0.00(-1.21%)
Feb 07, 2024 0.4050 0.4052 0.3901 0.4050 42,297 +0.01(+3.32%)
Feb 06, 2024 0.3900 0.3990 0.3851 0.3920 34,851 -0.00(-0.71%)
Feb 05, 2024 0.4003 0.4095 0.3779 0.3948 160,980 -0.01(-2.52%)
Feb 02, 2024 0.4000 0.4200 0.3825 0.4050 296,545 +0.01(+1.38%)
Feb 01, 2024 0.3886 0.3995 0.3850 0.3995 33,438 +0.01(+2.07%)
Jan 31, 2024 0.3822 0.3995 0.3822 0.3914 43,881 -0.00(-0.66%)
Jan 30, 2024 0.3635 0.4100 0.3610 0.3940 133,176 +0.01(+3.68%)
Jan 29, 2024 0.3800 0.3800 0.3625 0.3800 26,673 +0.01(+2.70%)
Jan 26, 2024 0.3755 0.3755 0.3601 0.3700 27,660 -0.01(-1.46%)
Jan 25, 2024 0.3780 0.3800 0.3623 0.3755 36,887 -0.01(-3.47%)
Jan 24, 2024 0.3800 0.4100 0.3801 0.3890 111,358 +0.01(+2.37%)
Jan 23, 2024 0.3720 0.3900 0.3690 0.3800 51,701 -0.01(-2.09%)
Jan 22, 2024 0.3720 0.3948 0.3690 0.3881 62,469 -0.01(-2.98%)
Jan 19, 2024 0.3523 0.4000 0.3520 0.4000 67,458 +0.03(+7.53%)
Jan 18, 2024 0.3800 0.4100 0.3631 0.3720 59,164 -0.01(-1.85%)
Jan 17, 2024 0.3600 0.3800 0.3550 0.3790 36,972 +0.01(+3.38%)
Jan 16, 2024 0.3855 0.3900 0.3500 0.3666 59,961 -0.02(-4.68%)
Jan 12, 2024 0.3810 0.4000 0.3790 0.3846 20,924 -0.00(-0.67%)
Jan 11, 2024 0.3900 0.4000 0.3819 0.3872 36,581 -0.01(-1.97%)
Jan 10, 2024 0.4000 0.4000 0.3800 0.3950 58,024 -0.01(-1.25%)
Jan 09, 2024 0.3801 0.4100 0.3801 0.4000 65,626 +0.00(+0.00%)
Jan 08, 2024 0.3700 0.4100 0.3700 0.4000 116,146 +0.02(+5.26%)
Jan 05, 2024 0.3800 0.3800 0.3740 0.3800 23,255 +0.00(+0.26%)
Jan 04, 2024 0.3739 0.3800 0.3610 0.3790 29,813 +0.00(+0.00%)
Jan 03, 2024 0.3750 0.3800 0.3500 0.3790 55,451 +0.00(+1.04%)
Jan 02, 2024 0.3920 0.3950 0.3613 0.3751 50,587 +0.01(+2.35%)
Dec 29, 2023 0.4000 0.4100 0.3615 0.3665 215,791 -0.04(-10.61%)
Dec 28, 2023 0.3903 0.4176 0.3903 0.4100 85,583 +0.01(+1.99%)
Dec 27, 2023 0.4000 0.4026 0.3900 0.4020 67,454 +0.00(+0.50%)
Dec 26, 2023 0.4100 0.4200 0.3900 0.4000 192,693 -0.02(-4.76%)
Dec 22, 2023 0.4100 0.4224 0.3900 0.4200 92,233 +0.01(+2.34%)
Dec 21, 2023 0.4181 0.4224 0.3912 0.4104 105,027 -0.00(-0.19%)
Dec 20, 2023 0.3844 0.4250 0.3700 0.4112 147,860 +0.03(+8.21%)
Dec 19, 2023 0.4120 0.4300 0.3700 0.3800 210,354 -0.02(-5.99%)
Dec 18, 2023 0.4260 0.4500 0.4020 0.4042 126,088 -0.01(-2.60%)
Dec 15, 2023 0.3700 0.4500 0.3700 0.4150 256,540 +0.02(+3.78%)
Dec 14, 2023 0.3800 0.4000 0.3600 0.3999 178,721 +0.04(+12.62%)
Dec 13, 2023 0.3400 0.3600 0.3300 0.3551 166,087 +0.01(+1.46%)
Dec 12, 2023 0.3200 0.3681 0.3200 0.3500 67,764 +0.00(+1.39%)
Dec 11, 2023 0.3500 0.3600 0.3421 0.3452 58,916 -0.01(-2.13%)
Dec 08, 2023 0.3568 0.3648 0.3420 0.3527 55,265 -0.01(-3.37%)
Dec 07, 2023 0.3700 0.3700 0.3451 0.3650 34,790 -0.01(-1.35%)
Dec 06, 2023 0.3740 0.3750 0.3348 0.3700 89,259 -0.00(-1.07%)
Dec 05, 2023 0.3452 0.3800 0.3400 0.3740 227,531 +0.03(+8.37%)
Dec 04, 2023 0.3297 0.3700 0.3205 0.3451 210,584 +0.01(+2.68%)
Dec 01, 2023 0.3200 0.3500 0.3200 0.3361 263,497 +0.03(+9.37%)
Nov 30, 2023 0.3143 0.3170 0.3042 0.3073 843,486 -0.01(-2.23%)
Nov 29, 2023 0.3000 0.3169 0.2956 0.3143 40,677 +0.01(+4.31%)
Nov 28, 2023 0.3100 0.3189 0.3010 0.3013 38,811 -0.00(-1.54%)
Nov 27, 2023 0.3069 0.3190 0.3013 0.3060 92,130 -0.00(-0.29%)
Nov 24, 2023 0.3080 0.3100 0.3061 0.3069 45,917 -0.00(-0.36%)
Nov 22, 2023 0.3003 0.3198 0.3003 0.3080 46,768 -0.00(-0.68%)
Nov 21, 2023 0.3100 0.3198 0.3100 0.3101 54,390 +0.01(+1.67%)
Nov 20, 2023 0.3194 0.3194 0.3002 0.3050 77,123 -0.01(-3.85%)
Nov 17, 2023 0.2900 0.3180 0.2900 0.3172 166,425 +0.04(+15.35%)
Nov 16, 2023 0.3101 0.3188 0.2740 0.2750 123,779 -0.03(-9.78%)
Nov 15, 2023 0.2800 0.3164 0.2724 0.3048 231,480 +0.03(+10.84%)
Nov 14, 2023 0.2700 0.2895 0.2700 0.2750 189,771 -0.00(-1.26%)
Nov 13, 2023 0.2900 0.2926 0.2700 0.2785 169,906 -0.00(-0.54%)
Nov 10, 2023 0.2810 0.2948 0.2702 0.2800 225,400 +0.00(+1.38%)
Nov 09, 2023 0.2819 0.2950 0.2762 0.2762 131,791 -0.01(-3.76%)
Nov 08, 2023 0.3055 0.3055 0.2810 0.2870 90,118 -0.00(-1.37%)
Nov 07, 2023 0.3127 0.3127 0.2901 0.2910 126,866 -0.00(-0.72%)
Nov 06, 2023 0.3200 0.3270 0.2853 0.2931 335,961 -0.03(-10.37%)
Nov 03, 2023 0.3100 0.3398 0.3100 0.3270 114,640 -0.00(-0.91%)
Nov 02, 2023 0.3143 0.3399 0.3100 0.3300 150,200 +0.01(+4.73%)
Nov 01, 2023 0.3220 0.3488 0.3050 0.3151 112,486 -0.02(-5.94%)
Oct 31, 2023 0.3400 0.3500 0.3350 0.3350 52,893 -0.01(-2.19%)
Oct 30, 2023 0.3721 0.3741 0.3400 0.3425 50,674 -0.02(-6.70%)
Oct 27, 2023 0.3700 0.3780 0.3670 0.3671 45,995 +0.01(+3.67%)
Oct 26, 2023 0.3700 0.3725 0.3300 0.3541 125,255 -0.02(-4.94%)
Oct 25, 2023 0.3900 0.3990 0.3705 0.3725 53,775 -0.02(-3.99%)
Oct 24, 2023 0.3900 0.3994 0.3700 0.3880 198,844 +0.02(+4.86%)
Oct 23, 2023 0.4100 0.4170 0.3700 0.3700 105,715 -0.04(-9.73%)
Oct 20, 2023 0.4171 0.4171 0.4018 0.4099 23,478 -0.00(-0.32%)
Oct 19, 2023 0.4300 0.4399 0.4000 0.4112 58,030 -0.01(-2.12%)
Oct 18, 2023 0.4510 0.4510 0.4200 0.4201 65,106 -0.03(-6.85%)
Oct 17, 2023 0.4434 0.4794 0.4250 0.4510 55,062 +0.00(+1.05%)
Oct 16, 2023 0.4300 0.4594 0.4250 0.4463 71,213 +0.01(+3.21%)
Oct 13, 2023 0.4675 0.4800 0.4207 0.4324 161,947 -0.04(-8.00%)
Oct 12, 2023 0.4300 0.4895 0.4287 0.4700 254,478 +0.03(+6.33%)
Oct 11, 2023 0.4275 0.4500 0.4250 0.4420 145,976 +0.02(+4.91%)
Oct 10, 2023 0.4185 0.4298 0.4151 0.4213 47,868 +0.01(+2.71%)
Oct 09, 2023 0.4100 0.4336 0.4102 0.4102 83,071 -0.01(-2.05%)
Oct 06, 2023 0.4110 0.4260 0.4110 0.4188 83,247 +0.01(+1.65%)
Oct 05, 2023 0.4166 0.4398 0.4112 0.4120 48,501 -0.00(-1.10%)
Oct 04, 2023 0.4160 0.4278 0.4132 0.4166 42,460 -0.00(-0.81%)
Oct 03, 2023 0.4250 0.4407 0.4131 0.4200 59,664 -0.01(-1.18%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.