Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

New Media Investment Group Inc (NY: NEWM )

N/A UNCHANGED
Last Price Updated: 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 19, 2019 6.280 6.280 6.280 0 -0.04(-0.63%)
Nov 18, 2019 6.390 6.420 6.320 6.320 1,696,066 -0.04(-0.63%)
Nov 15, 2019 6.600 6.670 6.335 6.360 1,504,600 -0.21(-3.20%)
Nov 14, 2019 6.650 6.850 6.525 6.570 1,681,645 -0.11(-1.65%)
Nov 13, 2019 7.120 7.160 6.580 6.680 2,696,688 -0.45(-6.31%)
Nov 12, 2019 6.960 7.260 6.850 7.130 2,622,909 +0.22(+3.18%)
Nov 11, 2019 7.500 7.560 6.780 6.910 3,626,122 -0.63(-8.36%)
Nov 08, 2019 7.630 7.690 7.510 7.540 2,089,500 -0.08(-1.05%)
Nov 07, 2019 7.860 7.970 7.580 7.620 1,495,058 -0.17(-2.18%)
Nov 06, 2019 8.150 8.150 7.790 7.790 1,651,922 -0.39(-4.77%)
Nov 05, 2019 8.290 8.465 8.170 8.180 1,033,872 -0.11(-1.33%)
Nov 04, 2019 8.550 8.650 8.200 8.290 1,785,054 -0.19(-2.24%)
Nov 01, 2019 8.810 9.050 8.410 8.480 1,810,200 -0.33(-3.75%)
Oct 31, 2019 8.610 8.820 8.380 8.810 1,473,146 -0.28(-3.08%)
Oct 30, 2019 9.320 9.360 8.980 9.090 2,005,164 -0.22(-2.36%)
Oct 29, 2019 9.400 9.400 9.260 9.310 1,093,100 -0.06(-0.64%)
Oct 28, 2019 9.180 9.440 9.180 9.370 1,049,123 +0.27(+2.97%)
Oct 25, 2019 9.030 9.235 9.000 9.100 1,137,800 +0.11(+1.22%)
Oct 24, 2019 9.070 9.070 8.865 8.990 688,111 -0.06(-0.66%)
Oct 23, 2019 8.900 9.050 8.760 9.050 875,951 +0.15(+1.69%)
Oct 22, 2019 8.950 8.965 8.800 8.900 1,636,632 -0.04(-0.45%)
Oct 21, 2019 8.950 9.000 8.870 8.940 1,734,124 +0.05(+0.56%)
Oct 18, 2019 8.750 8.900 8.480 8.890 1,321,200 +0.09(+1.02%)
Oct 17, 2019 8.600 8.990 8.590 8.800 1,567,094 +0.22(+2.56%)
Oct 16, 2019 8.490 8.640 8.400 8.580 614,975 +0.08(+0.94%)
Oct 15, 2019 8.150 8.510 8.050 8.500 902,718 +0.33(+4.04%)
Oct 14, 2019 8.060 8.210 7.910 8.170 622,475 +0.05(+0.62%)
Oct 11, 2019 7.750 8.150 7.750 8.120 1,141,800 +0.41(+5.32%)
Oct 10, 2019 8.110 8.200 7.660 7.710 1,094,046 -0.37(-4.58%)
Oct 09, 2019 8.310 8.336 8.040 8.080 723,105 -0.16(-1.94%)
Oct 08, 2019 8.400 8.410 8.090 8.240 1,125,304 -0.17(-2.02%)
Oct 07, 2019 8.500 8.580 8.390 8.410 801,869 -0.11(-1.29%)
Oct 04, 2019 8.510 8.570 8.350 8.520 1,018,600 +0.03(+0.35%)
Oct 03, 2019 8.700 8.700 8.400 8.490 1,189,708 -0.21(-2.41%)
Oct 02, 2019 8.530 8.740 8.320 8.700 1,014,697 +0.12(+1.40%)
Oct 01, 2019 8.850 9.010 8.580 8.580 1,127,478 -0.23(-2.61%)
Sep 30, 2019 8.980 9.130 8.800 8.810 847,503 -0.12(-1.34%)
Sep 27, 2019 8.830 9.100 8.810 8.930 1,720,600 +0.14(+1.59%)
Sep 26, 2019 9.290 9.310 8.750 8.790 1,720,339 -0.57(-6.09%)
Sep 25, 2019 9.380 9.450 9.210 9.360 933,911 -0.04(-0.43%)
Sep 24, 2019 9.700 9.820 9.280 9.400 1,672,887 -0.29(-2.99%)
Sep 23, 2019 9.510 9.800 9.200 9.690 2,120,223 +0.33(+3.53%)
Sep 20, 2019 9.250 9.480 9.200 9.360 3,599,500 +0.16(+1.74%)
Sep 19, 2019 8.680 9.500 8.610 9.200 7,567,690 +0.52(+5.99%)
Sep 18, 2019 8.810 8.860 8.500 8.680 1,067,354 -0.16(-1.81%)
Sep 17, 2019 8.920 8.950 8.750 8.840 542,415 -0.10(-1.12%)
Sep 16, 2019 9.200 9.230 8.870 8.940 1,222,965 -0.26(-2.83%)
Sep 13, 2019 9.210 9.520 9.090 9.200 1,224,800 +0.01(+0.11%)
Sep 12, 2019 9.290 9.390 9.160 9.190 1,520,395 -0.08(-0.86%)
Sep 11, 2019 9.210 9.320 9.050 9.270 1,506,750 +0.07(+0.76%)
Sep 10, 2019 9.050 9.270 8.980 9.200 1,597,251 +0.13(+1.43%)
Sep 09, 2019 9.020 9.110 8.920 9.070 1,315,508 +0.10(+1.11%)
Sep 06, 2019 9.100 9.160 8.900 8.970 1,233,700 -0.11(-1.21%)
Sep 05, 2019 9.040 9.240 8.970 9.080 1,027,044 +0.03(+0.33%)
Sep 04, 2019 9.010 9.120 8.860 9.050 1,852,872 +0.34(+3.90%)
Sep 03, 2019 8.740 8.800 8.490 8.710 1,172,395 -0.07(-0.80%)
Aug 30, 2019 8.830 8.870 8.550 8.780 1,770,000 +0.26(+3.05%)
Aug 29, 2019 8.510 8.690 8.500 8.520 1,460,618 +0.06(+0.71%)
Aug 28, 2019 8.430 8.615 8.350 8.460 770,435 +0.03(+0.36%)
Aug 27, 2019 8.570 8.620 8.345 8.430 1,142,884 -0.11(-1.29%)
Aug 26, 2019 8.450 8.550 8.280 8.540 923,658 +0.19(+2.28%)
Aug 23, 2019 8.370 8.450 8.200 8.350 1,092,300 -0.06(-0.71%)
Aug 22, 2019 8.350 8.550 8.350 8.410 925,010 +0.07(+0.84%)
Aug 21, 2019 8.490 8.550 8.325 8.340 1,156,698 -0.12(-1.42%)
Aug 20, 2019 8.490 8.500 8.290 8.460 1,912,080 -0.04(-0.47%)
Aug 19, 2019 8.210 8.530 8.150 8.500 2,091,871 +0.00(+0.00%)
Aug 16, 2019 8.250 8.530 8.210 8.500 4,018,600 +0.33(+4.04%)
Aug 15, 2019 8.150 8.290 8.010 8.170 3,348,280 +0.03(+0.37%)
Aug 14, 2019 7.760 8.170 7.520 8.140 3,429,645 +0.21(+2.65%)
Aug 13, 2019 8.030 8.130 7.785 7.930 2,249,582 -0.04(-0.50%)
Aug 12, 2019 8.090 8.150 7.840 7.970 2,215,914 -0.11(-1.36%)
Aug 09, 2019 8.660 8.740 7.650 8.080 3,483,600 -0.73(-8.29%)
Aug 08, 2019 7.260 8.870 7.250 8.810 11,680,623 +1.70(+23.91%)
Aug 07, 2019 7.800 7.900 7.080 7.110 6,696,916 -0.94(-11.68%)
Aug 06, 2019 9.900 10.00 8.000 8.050 11,338,068 -1.84(-18.60%)
Aug 05, 2019 10.66 10.78 9.710 9.890 3,904,844 -0.81(-7.57%)
Aug 02, 2019 10.64 10.75 10.44 10.70 496,200 +0.06(+0.56%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.