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

Newtekone Inc (NQ: NEWT )

11.66 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2015 5.776 5.929 5.769 5.818 282,640 +0.04(+0.73%)
Feb 26, 2015 5.762 5.776 5.629 5.776 191,731 -0.00(-0.06%)
Feb 25, 2015 5.786 5.786 5.758 5.779 95,607 -0.01(-0.12%)
Feb 24, 2015 5.783 5.786 5.751 5.786 210,640 +0.00(+0.06%)
Feb 23, 2015 5.636 5.797 5.619 5.783 257,385 +0.16(+2.92%)
Feb 20, 2015 5.570 5.636 5.553 5.619 67,613 +0.07(+1.26%)
Feb 19, 2015 5.619 5.619 5.526 5.549 79,203 -0.06(-1.12%)
Feb 18, 2015 5.563 5.619 5.490 5.612 178,425 +0.15(+2.75%)
Feb 17, 2015 5.354 5.751 5.354 5.462 460,673 +0.18(+3.44%)
Feb 13, 2015 5.340 5.280 5.280 5.280 220,345 -0.04(-0.79%)
Feb 12, 2015 5.252 5.385 5.237 5.322 270,820 +0.09(+1.67%)
Feb 11, 2015 5.169 5.252 5.169 5.235 191,344 +0.05(+1.01%)
Feb 10, 2015 5.197 5.235 5.162 5.183 313,723 +0.05(+1.02%)
Feb 09, 2015 5.085 5.172 5.060 5.130 180,585 +0.07(+1.31%)
Feb 06, 2015 5.036 5.088 5.033 5.064 116,444 +0.02(+0.42%)
Feb 05, 2015 5.088 5.106 5.036 5.043 176,872 -0.02(-0.34%)
Feb 04, 2015 5.026 5.071 5.015 5.060 234,141 +0.03(+0.69%)
Feb 03, 2015 5.057 5.074 5.008 5.026 358,784 -0.03(-0.62%)
Feb 02, 2015 5.043 5.106 5.026 5.057 412,374 +0.08(+1.54%)
Jan 30, 2015 4.959 5.026 4.956 4.980 40,905 -0.00(-0.07%)
Jan 29, 2015 4.991 4.991 4.929 4.984 55,504 +0.00(+0.00%)
Jan 28, 2015 4.991 5.020 4.907 4.984 92,814 +0.02(+0.35%)
Jan 27, 2015 4.966 5.022 4.921 4.966 127,777 -0.02(-0.49%)
Jan 26, 2015 4.921 5.015 4.917 4.991 76,868 +0.03(+0.63%)
Jan 23, 2015 4.986 4.994 4.938 4.959 107,585 -0.02(-0.42%)
Jan 22, 2015 4.984 4.994 4.970 4.980 74,702 +0.02(+0.42%)
Jan 21, 2015 4.914 4.987 4.914 4.959 40,129 +0.02(+0.35%)
Jan 20, 2015 4.980 4.994 4.938 4.942 76,616 -0.11(-2.14%)
Jan 16, 2015 4.984 5.058 4.928 5.050 55,418 +0.01(+0.21%)
Jan 15, 2015 5.005 5.053 4.980 5.040 53,725 -0.02(-0.41%)
Jan 14, 2015 4.935 5.074 4.935 5.060 61,135 +0.00(+0.00%)
Jan 13, 2015 5.050 5.060 5.012 5.060 90,132 +0.00(+0.07%)
Jan 12, 2015 5.085 5.095 4.991 5.057 106,055 -0.03(-0.69%)
Jan 09, 2015 5.141 5.141 5.078 5.092 58,799 -0.07(-1.29%)
Jan 08, 2015 5.134 5.158 5.081 5.158 138,510 +0.03(+0.61%)
Jan 07, 2015 5.123 5.130 5.081 5.127 78,751 -0.00(-0.07%)
Jan 06, 2015 5.162 5.169 5.078 5.130 66,114 -0.03(-0.61%)
Jan 05, 2015 5.106 5.193 5.085 5.162 151,493 +0.03(+0.61%)
Jan 02, 2015 5.151 5.197 5.130 5.130 97,851 -0.02(-0.41%)
Dec 31, 2014 5.172 5.151 5.151 5.151 852,726 +0.04(+0.82%)
Dec 30, 2014 5.148 5.231 5.064 5.109 482,498 -0.04(-0.75%)
Dec 29, 2014 4.921 5.497 4.886 5.148 799,855 +0.44(+9.26%)
Dec 26, 2014 4.621 4.851 4.621 4.711 19,495 +0.05(+0.97%)
Dec 24, 2014 4.746 4.666 4.666 4.666 18,051 -0.08(-1.62%)
Dec 23, 2014 4.806 4.849 4.624 4.743 77,203 -0.04(-0.80%)
Dec 22, 2014 4.694 4.848 4.694 4.781 116,166 +0.11(+2.39%)
Dec 19, 2014 4.677 4.711 4.572 4.670 909,483 -0.01(-0.30%)
Dec 18, 2014 4.673 4.699 4.540 4.684 207,789 +0.02(+0.37%)
Dec 17, 2014 4.467 4.691 4.467 4.666 193,780 +0.20(+4.45%)
Dec 16, 2014 4.537 4.572 4.467 4.467 196,224 -0.07(-1.61%)
Dec 15, 2014 4.875 4.875 4.520 4.540 320,448 -0.10(-2.18%)
Dec 12, 2014 4.684 4.778 4.642 4.642 69,980 -0.10(-2.13%)
Dec 11, 2014 4.736 4.910 4.649 4.743 75,344 +0.05(+0.97%)
Dec 10, 2014 4.718 4.792 4.677 4.698 149,926 -0.02(-0.44%)
Dec 09, 2014 4.855 4.921 4.666 4.718 72,920 -0.14(-2.80%)
Dec 08, 2014 4.991 4.991 4.855 4.855 101,169 -0.09(-1.90%)
Dec 05, 2014 4.910 4.956 4.869 4.949 61,100 +0.03(+0.64%)
Dec 04, 2014 4.889 4.952 4.872 4.917 61,235 -0.03(-0.70%)
Dec 03, 2014 4.973 4.998 4.879 4.952 173,708 +0.01(+0.28%)
Dec 02, 2014 4.959 4.977 4.872 4.938 98,120 -0.02(-0.49%)
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.