Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Newmark Group Inc Cl A (NQ: NMRK )

10.07 -0.02 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 7.851 7.900 7.597 7.792 586,371 -0.15(-1.85%)
Dec 29, 2022 7.773 7.983 7.724 7.939 729,387 +0.26(+3.44%)
Dec 28, 2022 7.753 7.831 7.670 7.675 685,531 -0.09(-1.13%)
Dec 27, 2022 7.851 7.851 7.704 7.763 394,639 -0.06(-0.75%)
Dec 23, 2022 7.743 7.831 7.655 7.822 377,466 +0.08(+1.01%)
Dec 22, 2022 7.519 7.743 7.519 7.743 513,737 -0.07(-0.88%)
Dec 21, 2022 7.773 7.954 7.773 7.812 709,134 +0.14(+1.78%)
Dec 20, 2022 7.567 7.763 7.455 7.675 963,989 +0.06(+0.77%)
Dec 19, 2022 7.783 7.831 7.538 7.616 1,663,268 -0.12(-1.52%)
Dec 16, 2022 7.753 7.851 7.611 7.734 3,268,575 -0.21(-2.59%)
Dec 15, 2022 8.066 8.076 7.822 7.939 1,624,427 -0.28(-3.45%)
Dec 14, 2022 8.242 8.423 8.125 8.223 1,511,511 -0.07(-0.83%)
Dec 13, 2022 7.949 8.408 7.929 8.291 2,234,107 +0.68(+9.00%)
Dec 12, 2022 7.685 7.822 7.318 7.607 1,428,575 -0.54(-6.60%)
Dec 09, 2022 8.047 8.241 7.959 8.144 538,331 -0.01(-0.12%)
Dec 08, 2022 8.242 8.477 8.135 8.154 580,260 -0.07(-0.83%)
Dec 07, 2022 8.291 8.369 8.174 8.223 1,232,213 -0.09(-1.06%)
Dec 06, 2022 8.320 8.399 8.183 8.311 746,960 +0.02(+0.24%)
Dec 05, 2022 8.399 8.447 8.149 8.291 981,992 -0.12(-1.40%)
Dec 02, 2022 8.389 8.545 8.389 8.408 844,942 -0.10(-1.15%)
Dec 01, 2022 8.359 8.565 8.335 8.506 1,060,443 +0.22(+2.59%)
Nov 30, 2022 8.086 8.335 7.934 8.291 1,911,125 +0.13(+1.56%)
Nov 29, 2022 7.880 8.291 7.880 8.164 727,623 +0.26(+3.34%)
Nov 28, 2022 8.154 8.213 7.871 7.900 774,128 -0.36(-4.38%)
Nov 25, 2022 8.154 8.262 8.086 8.262 349,893 +0.08(+0.96%)
Nov 23, 2022 8.017 8.183 7.929 8.183 1,077,199 +0.11(+1.33%)
Nov 22, 2022 8.007 8.081 7.900 8.076 612,597 +0.13(+1.60%)
Nov 21, 2022 7.851 7.998 7.822 7.949 826,412 +0.01(+0.12%)
Nov 18, 2022 8.144 8.149 7.929 7.939 790,522 -0.01(-0.12%)
Nov 17, 2022 7.929 7.973 7.822 7.949 629,784 -0.17(-2.05%)
Nov 16, 2022 8.183 8.301 8.086 8.115 1,003,544 -0.21(-2.47%)
Nov 15, 2022 8.330 8.545 8.223 8.320 954,900 +0.11(+1.31%)
Nov 14, 2022 8.487 8.487 8.056 8.213 980,214 -0.33(-3.89%)
Nov 11, 2022 8.350 8.682 8.311 8.545 1,191,559 +0.26(+3.19%)
Nov 10, 2022 7.949 8.575 7.949 8.281 1,501,634 +0.75(+10.00%)
Nov 09, 2022 7.616 7.650 7.441 7.528 1,368,112 -0.12(-1.53%)
Nov 08, 2022 7.810 7.868 7.558 7.645 999,123 -0.16(-2.11%)
Nov 07, 2022 7.703 7.830 7.611 7.810 1,158,308 +0.20(+2.68%)
Nov 04, 2022 7.354 7.626 7.325 7.606 1,219,073 +0.33(+4.53%)
Nov 03, 2022 7.306 7.422 7.194 7.277 1,334,303 -0.18(-2.47%)
Nov 02, 2022 7.907 7.917 7.461 7.461 2,270,493 -0.49(-6.22%)
Nov 01, 2022 8.072 8.145 7.819 7.956 1,527,764 +0.01(+0.12%)
Oct 31, 2022 7.694 8.077 7.616 7.946 2,737,956 +0.21(+2.76%)
Oct 28, 2022 8.159 8.645 7.733 7.733 4,649,329 -1.33(-14.67%)
Oct 27, 2022 9.168 9.217 8.945 9.062 1,064,577 -0.02(-0.21%)
Oct 26, 2022 9.023 9.207 8.897 9.081 713,535 +0.14(+1.52%)
Oct 25, 2022 8.645 9.004 8.645 8.945 1,152,043 +0.32(+3.71%)
Oct 24, 2022 8.392 8.722 8.344 8.625 946,954 +0.31(+3.73%)
Oct 21, 2022 8.169 8.329 8.062 8.315 918,344 +0.16(+1.90%)
Oct 20, 2022 8.218 8.417 8.106 8.159 770,350 -0.04(-0.47%)
Oct 19, 2022 8.489 8.528 8.150 8.198 948,602 -0.49(-5.59%)
Oct 18, 2022 8.819 8.911 8.591 8.683 625,147 +0.07(+0.79%)
Oct 17, 2022 8.528 8.640 8.471 8.615 777,451 +0.36(+4.35%)
Oct 14, 2022 8.538 8.586 8.203 8.256 858,176 -0.14(-1.62%)
Oct 13, 2022 8.053 8.426 7.752 8.392 1,351,899 +0.21(+2.61%)
Oct 12, 2022 8.227 8.232 8.043 8.179 664,065 -0.07(-0.82%)
Oct 11, 2022 8.169 8.344 8.033 8.247 1,003,111 +0.10(+1.19%)
Oct 10, 2022 8.179 8.247 8.033 8.150 648,849 +0.02(+0.24%)
Oct 07, 2022 8.412 8.509 8.024 8.130 1,397,073 -0.47(-5.42%)
Oct 06, 2022 8.557 8.732 8.509 8.596 869,028 +0.01(+0.11%)
Oct 05, 2022 8.538 8.615 8.426 8.586 843,923 -0.11(-1.23%)
Oct 04, 2022 8.276 8.717 8.150 8.693 1,171,287 +0.50(+6.16%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.