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 (%)
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%)
Aug 01, 2019 10.86 10.92 10.58 10.64 538,369 -0.13(-1.21%)
Jul 31, 2019 10.66 11.35 10.55 10.77 1,989,701 +0.11(+1.03%)
Jul 30, 2019 10.35 10.68 10.35 10.66 739,559 +0.25(+2.40%)
Jul 29, 2019 10.33 10.65 10.30 10.41 1,407,670 +0.07(+0.68%)
Jul 26, 2019 10.23 10.40 10.15 10.34 599,200 +0.17(+1.67%)
Jul 25, 2019 10.42 10.45 10.09 10.17 557,264 -0.25(-2.40%)
Jul 24, 2019 10.32 10.45 10.28 10.42 1,010,546 +0.10(+0.97%)
Jul 23, 2019 10.35 10.40 10.28 10.32 1,070,622 +0.04(+0.39%)
Jul 22, 2019 10.30 10.58 10.03 10.28 2,181,762 +0.47(+4.79%)
Jul 19, 2019 9.250 10.48 9.200 9.810 2,441,800 +0.74(+8.16%)
Jul 18, 2019 9.000 9.370 8.810 9.070 380,823 +0.04(+0.44%)
Jul 17, 2019 9.330 9.330 8.840 9.030 433,337 -0.31(-3.32%)
Jul 16, 2019 9.410 9.500 9.320 9.340 264,020 -0.07(-0.74%)
Jul 15, 2019 9.450 9.480 9.310 9.410 222,533 -0.05(-0.53%)
Jul 12, 2019 9.240 9.555 9.240 9.460 261,100 +0.26(+2.83%)
Jul 11, 2019 9.260 9.310 9.010 9.200 332,344 -0.05(-0.54%)
Jul 10, 2019 9.240 9.310 9.191 9.250 256,477 +0.09(+0.98%)
Jul 09, 2019 9.280 9.290 9.105 9.160 210,028 -0.12(-1.29%)
Jul 08, 2019 9.310 9.350 9.230 9.280 240,743 -0.05(-0.54%)
Jul 05, 2019 9.130 9.350 9.100 9.330 181,200 +0.18(+1.97%)
Jul 03, 2019 9.170 9.200 9.090 9.150 135,900 -0.01(-0.11%)
Jul 02, 2019 9.270 9.275 9.070 9.160 163,552 -0.09(-0.97%)
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.