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 )

10.09 -0.06 (-0.59%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 6, 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 31, 2021 9.850 9.937 9.610 9.624 704,226 -0.23(-2.29%)
Mar 30, 2021 9.841 9.975 9.590 9.850 623,950 -0.04(-0.39%)
Mar 29, 2021 10.15 10.16 9.869 9.889 628,654 -0.26(-2.56%)
Mar 26, 2021 10.23 10.24 9.881 10.15 600,561 -0.01(-0.09%)
Mar 25, 2021 9.504 10.25 9.504 10.16 945,665 +0.57(+5.92%)
Mar 24, 2021 10.91 10.91 9.542 9.590 1,507,322 -0.12(-1.24%)
Mar 23, 2021 9.850 10.09 9.658 9.711 1,053,963 -0.29(-2.93%)
Mar 22, 2021 10.43 10.48 9.966 10.00 719,161 -0.42(-4.06%)
Mar 19, 2021 10.58 10.72 10.38 10.43 2,243,088 -0.18(-1.72%)
Mar 18, 2021 10.77 11.01 10.54 10.61 819,396 -0.15(-1.43%)
Mar 17, 2021 10.66 10.80 10.35 10.76 1,351,887 +0.10(+0.90%)
Mar 16, 2021 10.68 10.86 10.64 10.67 987,385 -0.12(-1.07%)
Mar 15, 2021 10.55 10.88 10.03 10.78 825,197 +0.25(+2.37%)
Mar 12, 2021 10.44 10.55 10.28 10.53 756,393 +0.18(+1.77%)
Mar 11, 2021 10.09 10.36 9.937 10.35 816,975 +0.30(+2.97%)
Mar 10, 2021 10.08 10.22 9.927 10.05 558,000 +0.00(+0.00%)
Mar 09, 2021 10.16 10.27 9.966 10.05 842,749 -0.00(-0.05%)
Mar 08, 2021 9.754 10.12 9.649 10.06 662,796 +0.30(+3.10%)
Mar 05, 2021 9.485 9.793 8.985 9.754 860,133 +0.43(+4.64%)
Mar 04, 2021 9.850 9.907 9.120 9.322 1,126,417 -0.50(-5.09%)
Mar 03, 2021 10.03 10.09 9.668 9.822 564,221 -0.12(-1.21%)
Mar 02, 2021 9.822 10.24 9.822 9.942 658,130 -0.15(-1.48%)
Mar 01, 2021 9.937 10.11 9.767 10.09 832,146 +0.46(+4.79%)
Feb 26, 2021 10.13 10.51 9.629 9.629 1,697,479 -0.59(-5.74%)
Feb 25, 2021 10.73 10.73 10.09 10.22 2,561,870 +0.12(+1.14%)
Feb 24, 2021 9.889 10.28 9.860 10.10 1,526,293 +0.26(+2.64%)
Feb 23, 2021 9.562 10.04 9.293 9.841 1,211,048 +0.10(+0.99%)
Feb 22, 2021 9.639 9.908 9.399 9.745 1,144,132 +0.12(+1.30%)
Feb 19, 2021 9.072 9.706 9.043 9.620 1,787,071 +0.75(+8.45%)
Feb 18, 2021 8.486 8.966 8.409 8.870 1,309,260 +0.48(+5.73%)
Feb 17, 2021 8.197 8.428 8.140 8.390 734,818 +0.08(+0.92%)
Feb 16, 2021 8.313 8.418 8.197 8.313 593,808 -0.06(-0.69%)
Feb 12, 2021 8.342 8.418 8.236 8.370 387,611 -0.03(-0.34%)
Feb 11, 2021 8.265 8.688 8.188 8.399 948,605 +0.19(+2.34%)
Feb 10, 2021 8.284 8.361 8.073 8.207 872,573 -0.02(-0.23%)
Feb 09, 2021 8.005 8.284 7.967 8.226 810,767 +0.22(+2.76%)
Feb 08, 2021 7.736 8.024 7.669 8.005 643,383 +0.30(+3.87%)
Feb 05, 2021 7.890 7.928 7.554 7.707 880,008 -0.11(-1.35%)
Feb 04, 2021 7.477 7.866 7.457 7.813 907,645 +0.36(+4.84%)
Feb 03, 2021 7.563 7.698 7.193 7.453 1,223,223 -0.18(-2.33%)
Feb 02, 2021 7.294 7.861 7.198 7.630 3,122,274 +0.96(+14.41%)
Feb 01, 2021 6.689 6.689 6.304 6.669 865,635 +0.17(+2.66%)
Jan 29, 2021 6.828 6.828 6.496 6.496 1,209,868 -0.33(-4.79%)
Jan 28, 2021 6.737 6.929 6.669 6.823 830,557 +0.13(+2.01%)
Jan 27, 2021 6.919 7.087 6.668 6.689 959,781 -0.37(-5.31%)
Jan 26, 2021 7.131 7.333 7.049 7.063 587,919 -0.08(-1.08%)
Jan 25, 2021 7.169 7.400 7.015 7.140 759,445 +0.10(+1.36%)
Jan 22, 2021 6.900 7.063 6.794 7.044 770,852 +0.12(+1.66%)
Jan 21, 2021 6.881 6.967 6.756 6.929 760,442 +0.10(+1.41%)
Jan 20, 2021 6.785 6.900 6.785 6.833 474,868 +0.07(+0.99%)
Jan 19, 2021 6.910 6.910 6.593 6.766 651,264 -0.05(-0.71%)
Jan 15, 2021 6.679 6.910 6.535 6.814 985,730 +0.03(+0.42%)
Jan 14, 2021 6.919 7.044 6.766 6.785 832,211 -0.05(-0.70%)
Jan 13, 2021 6.785 6.921 6.698 6.833 784,892 +0.00(+0.00%)
Jan 12, 2021 6.871 6.929 6.775 6.833 660,739 +0.01(+0.14%)
Jan 11, 2021 6.756 6.862 6.698 6.823 579,985 -0.07(-0.98%)
Jan 08, 2021 6.890 6.919 6.660 6.890 976,261 +0.02(+0.28%)
Jan 07, 2021 6.987 6.987 6.794 6.871 656,227 -0.05(-0.69%)
Jan 06, 2021 6.900 7.150 6.794 6.919 1,328,939 +0.18(+2.71%)
Jan 05, 2021 6.631 6.818 6.631 6.737 857,633 +0.12(+1.74%)
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.