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 )

15.22 -0.13 (-0.85%)
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 (%)
Mar 29, 2019 7.679 7.808 7.560 7.652 788,344 +0.00(+0.00%)
Mar 28, 2019 7.643 7.753 7.514 7.652 583,278 +0.02(+0.24%)
Mar 27, 2019 7.744 7.753 7.478 7.634 2,333,888 -0.11(-1.42%)
Mar 26, 2019 7.716 7.854 7.643 7.744 704,555 +0.06(+0.84%)
Mar 25, 2019 7.643 7.753 7.386 7.679 1,021,892 +0.02(+0.24%)
Mar 22, 2019 8.120 8.257 7.634 7.661 1,134,505 -0.47(-5.76%)
Mar 21, 2019 8.120 8.294 8.038 8.129 858,677 +0.06(+0.68%)
Mar 20, 2019 8.303 8.349 7.991 8.074 985,767 -0.25(-2.98%)
Mar 19, 2019 8.294 8.551 8.276 8.322 1,354,206 +0.09(+1.11%)
Mar 18, 2019 8.175 8.331 8.083 8.230 953,377 +0.06(+0.79%)
Mar 15, 2019 8.212 8.305 8.037 8.166 1,700,722 -0.05(-0.56%)
Mar 14, 2019 8.120 8.340 8.074 8.212 1,482,043 +0.09(+1.13%)
Mar 13, 2019 8.193 8.193 8.056 8.120 1,113,699 -0.04(-0.45%)
Mar 12, 2019 7.826 8.212 7.817 8.157 2,625,613 +0.37(+4.71%)
Mar 11, 2019 7.982 8.001 7.753 7.790 1,695,806 -0.17(-2.19%)
Mar 08, 2019 7.826 7.973 7.753 7.964 2,246,013 +0.09(+1.17%)
Mar 07, 2019 7.872 8.074 7.780 7.872 2,023,644 -0.01(-0.12%)
Mar 06, 2019 8.487 8.487 7.854 7.881 3,021,949 -0.60(-7.03%)
Mar 05, 2019 8.340 8.533 8.285 8.478 1,987,311 +0.09(+1.09%)
Mar 04, 2019 8.423 8.468 8.267 8.386 1,048,492 -0.04(-0.44%)
Mar 01, 2019 8.588 8.661 8.294 8.423 906,056 -0.07(-0.86%)
Feb 28, 2019 8.496 8.716 8.377 8.496 1,484,493 -0.04(-0.43%)
Feb 27, 2019 8.744 8.780 8.395 8.533 1,138,675 -0.21(-2.41%)
Feb 26, 2019 8.925 8.953 8.648 8.744 1,818,911 -0.18(-2.04%)
Feb 25, 2019 9.344 9.398 8.853 8.925 1,474,111 -0.40(-4.29%)
Feb 22, 2019 9.125 9.330 9.116 9.325 1,023,865 +0.21(+2.29%)
Feb 21, 2019 9.089 9.173 9.025 9.116 825,146 +0.00(+0.00%)
Feb 20, 2019 9.298 9.353 9.098 9.116 1,431,546 -0.15(-1.57%)
Feb 19, 2019 9.389 9.407 9.007 9.262 2,090,345 -0.12(-1.26%)
Feb 15, 2019 9.398 9.753 9.362 9.380 1,262,502 -0.02(-0.19%)
Feb 14, 2019 9.398 9.544 9.235 9.398 835,347 +0.02(+0.19%)
Feb 13, 2019 9.589 9.698 9.025 9.380 2,452,996 -0.21(-2.18%)
Feb 12, 2019 9.943 10.15 9.534 9.589 2,197,983 -0.17(-1.77%)
Feb 11, 2019 9.743 9.934 9.644 9.762 1,070,190 +0.05(+0.47%)
Feb 08, 2019 9.843 9.880 9.589 9.716 820,874 -0.17(-1.75%)
Feb 07, 2019 9.925 10.05 9.725 9.889 1,200,975 -0.07(-0.73%)
Feb 06, 2019 9.907 9.989 9.743 9.962 1,176,130 +0.07(+0.74%)
Feb 05, 2019 9.634 9.953 9.525 9.889 1,324,350 +0.27(+2.84%)
Feb 04, 2019 9.653 9.734 9.407 9.616 1,033,165 +0.04(+0.38%)
Feb 01, 2019 9.516 9.716 9.444 9.580 992,068 +0.08(+0.86%)
Jan 31, 2019 9.371 9.580 9.334 9.498 1,044,798 +0.18(+1.95%)
Jan 30, 2019 9.153 9.362 9.062 9.316 859,145 +0.18(+1.99%)
Jan 29, 2019 9.162 9.298 9.044 9.135 841,776 -0.01(-0.10%)
Jan 28, 2019 8.816 9.180 8.726 9.144 822,417 +0.26(+2.97%)
Jan 25, 2019 9.025 9.025 8.544 8.880 2,444,579 -0.03(-0.31%)
Jan 24, 2019 8.835 9.025 8.780 8.907 710,012 +0.06(+0.72%)
Jan 23, 2019 9.107 9.262 8.780 8.844 1,032,606 -0.22(-2.41%)
Jan 22, 2019 9.407 9.407 8.989 9.062 1,107,079 -0.33(-3.49%)
Jan 18, 2019 9.325 9.544 9.244 9.389 916,373 +0.09(+0.98%)
Jan 17, 2019 9.162 9.507 8.889 9.298 1,312,166 +0.18(+1.99%)
Jan 16, 2019 9.089 9.344 8.925 9.116 1,732,280 +0.29(+3.30%)
Jan 15, 2019 8.562 8.880 8.271 8.826 2,267,321 +0.24(+2.75%)
Jan 14, 2019 8.544 8.735 8.480 8.589 1,048,098 -0.09(-1.05%)
Jan 11, 2019 8.335 8.744 8.198 8.680 1,443,819 +0.30(+3.58%)
Jan 10, 2019 8.062 8.535 7.998 8.380 2,167,874 +0.24(+2.90%)
Jan 09, 2019 7.962 8.162 7.794 8.144 1,695,996 +0.24(+2.99%)
Jan 08, 2019 7.917 8.007 7.708 7.908 1,833,662 +0.04(+0.46%)
Jan 07, 2019 7.726 7.880 7.626 7.871 1,135,075 +0.07(+0.93%)
Jan 04, 2019 7.553 7.980 7.508 7.798 1,423,024 +0.32(+4.25%)
Jan 03, 2019 7.498 7.698 7.226 7.480 1,400,765 -0.04(-0.48%)
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.