Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

10.41 +0.06 (+0.58%)
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 (%)
Nov 30, 2020 6.778 6.845 6.696 6.749 1,151,050 -0.15(-2.23%)
Nov 27, 2020 6.931 6.989 6.672 6.903 630,143 -0.03(-0.42%)
Nov 25, 2020 6.931 7.028 6.806 6.931 942,407 -0.07(-0.96%)
Nov 24, 2020 6.614 7.047 6.576 6.999 1,702,873 +0.48(+7.37%)
Nov 23, 2020 6.201 6.566 6.134 6.518 1,671,242 +0.44(+7.27%)
Nov 20, 2020 5.952 6.181 5.880 6.077 632,740 +0.01(+0.16%)
Nov 19, 2020 6.000 6.086 5.856 6.067 611,936 +0.06(+0.96%)
Nov 18, 2020 6.307 6.403 6.000 6.009 1,150,127 -0.30(-4.72%)
Nov 17, 2020 6.182 6.451 5.913 6.307 1,317,689 -0.01(-0.15%)
Nov 16, 2020 6.336 6.480 6.211 6.316 1,433,357 +0.26(+4.28%)
Nov 13, 2020 5.990 6.134 5.779 6.057 1,367,568 +0.17(+2.94%)
Nov 12, 2020 6.038 6.105 5.832 5.885 1,310,367 -0.30(-4.81%)
Nov 11, 2020 6.451 6.451 6.096 6.182 1,328,203 -0.20(-3.16%)
Nov 10, 2020 6.355 6.422 6.249 6.384 1,380,390 +0.02(+0.30%)
Nov 09, 2020 5.779 6.480 5.664 6.364 2,898,959 +0.98(+18.18%)
Nov 06, 2020 5.366 5.405 5.241 5.385 942,130 +0.02(+0.36%)
Nov 05, 2020 4.800 5.376 4.800 5.366 1,275,333 +0.62(+13.04%)
Nov 04, 2020 4.569 4.926 4.368 4.747 718,978 +0.01(+0.30%)
Nov 03, 2020 4.733 4.829 4.651 4.733 1,030,899 +0.09(+1.86%)
Nov 02, 2020 4.608 4.689 4.531 4.646 932,801 +0.10(+2.22%)
Oct 30, 2020 4.483 4.613 4.329 4.545 1,056,719 +0.02(+0.53%)
Oct 29, 2020 4.137 4.531 4.128 4.521 870,278 +0.36(+8.53%)
Oct 28, 2020 4.272 4.291 4.109 4.166 1,248,165 -0.22(-5.03%)
Oct 27, 2020 4.416 4.541 4.349 4.387 927,599 -0.07(-1.51%)
Oct 26, 2020 4.704 4.761 4.425 4.454 1,233,951 -0.36(-7.39%)
Oct 23, 2020 4.857 4.905 4.699 4.809 583,466 +0.02(+0.40%)
Oct 22, 2020 4.665 4.809 4.579 4.790 639,481 +0.16(+3.53%)
Oct 21, 2020 4.752 4.758 4.598 4.627 545,157 -0.15(-3.21%)
Oct 20, 2020 4.867 4.925 4.752 4.781 749,590 -0.02(-0.40%)
Oct 19, 2020 4.982 5.030 4.800 4.800 902,022 -0.13(-2.72%)
Oct 16, 2020 4.963 5.001 4.790 4.934 746,391 -0.06(-1.15%)
Oct 15, 2020 4.800 5.059 4.752 4.992 1,650,979 +0.13(+2.77%)
Oct 14, 2020 4.752 4.953 4.704 4.857 909,731 +0.12(+2.43%)
Oct 13, 2020 4.790 4.862 4.723 4.742 612,531 -0.05(-1.00%)
Oct 12, 2020 4.790 4.848 4.709 4.790 740,504 +0.00(+0.00%)
Oct 09, 2020 4.877 4.939 4.781 4.790 1,571,120 -0.01(-0.20%)
Oct 08, 2020 4.675 4.925 4.675 4.800 2,163,343 +0.20(+4.38%)
Oct 07, 2020 4.742 4.800 4.569 4.598 1,606,012 -0.12(-2.64%)
Oct 06, 2020 4.512 5.107 4.387 4.723 4,860,003 +0.26(+5.81%)
Oct 05, 2020 4.416 4.560 4.349 4.464 897,952 +0.00(+0.00%)
Oct 02, 2020 4.195 4.536 4.186 4.464 1,305,794 +0.03(+0.65%)
Oct 01, 2020 4.166 4.445 4.166 4.435 1,486,812 +0.29(+6.94%)
Sep 30, 2020 4.118 4.205 4.104 4.147 971,711 +0.03(+0.70%)
Sep 29, 2020 4.147 4.195 4.099 4.118 555,091 -0.03(-0.69%)
Sep 28, 2020 4.089 4.262 4.056 4.147 878,149 +0.10(+2.37%)
Sep 25, 2020 3.878 4.080 3.878 4.051 781,289 +0.12(+3.18%)
Sep 24, 2020 3.965 4.041 3.859 3.926 1,017,695 +0.00(+0.00%)
Sep 23, 2020 3.984 4.070 3.897 3.926 1,700,740 -0.06(-1.45%)
Sep 22, 2020 3.936 4.128 3.936 3.984 1,107,112 +0.07(+1.72%)
Sep 21, 2020 4.118 4.128 3.888 3.917 1,875,847 -0.29(-6.96%)
Sep 18, 2020 4.435 4.435 4.185 4.209 2,378,452 -0.16(-3.63%)
Sep 17, 2020 4.320 4.435 4.253 4.368 846,981 -0.05(-1.09%)
Sep 16, 2020 4.473 4.565 4.334 4.416 1,393,484 -0.06(-1.29%)
Sep 15, 2020 4.320 4.521 4.253 4.473 1,375,493 +0.19(+4.48%)
Sep 14, 2020 4.118 4.310 4.070 4.281 1,080,659 +0.20(+4.94%)
Sep 11, 2020 4.185 4.191 4.051 4.080 953,068 -0.10(-2.30%)
Sep 10, 2020 4.272 4.320 4.157 4.176 884,169 -0.08(-1.81%)
Sep 09, 2020 4.358 4.417 4.190 4.253 1,256,702 -0.07(-1.56%)
Sep 08, 2020 4.089 4.387 4.041 4.320 1,228,928 +0.17(+4.17%)
Sep 04, 2020 4.272 4.320 4.070 4.147 1,675,188 -0.02(-0.46%)
Sep 03, 2020 4.243 4.377 4.128 4.166 917,273 -0.07(-1.59%)
Sep 02, 2020 4.109 4.233 4.080 4.233 659,615 +0.12(+3.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.