Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Newmark Group Inc Cl A (NQ: NMRK )

12.05 +0.24 (+2.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	11.87	12.08	11.79	12.05	707,637	+0.24(+2.03%)
Jul 19, 2024	11.89	12.05	11.74	11.81	661,187	-0.04(-0.34%)
Jul 18, 2024	11.81	12.07	11.69	11.85	762,553	-0.03(-0.25%)
Jul 17, 2024	11.95	12.13	11.85	11.88	1,199,739	-0.22(-1.82%)
Jul 16, 2024	11.75	12.22	11.71	12.10	1,714,072	+0.48(+4.13%)
Jul 15, 2024	11.42	11.71	11.29	11.62	1,263,185	+0.39(+3.47%)
Jul 12, 2024	11.25	11.37	11.14	11.23	2,008,224	+0.08(+0.72%)
Jul 11, 2024	10.88	11.24	10.71	11.15	924,214	+0.68(+6.49%)
Jul 10, 2024	10.29	10.51	10.13	10.47	790,857	+0.27(+2.65%)
Jul 09, 2024	10.12	10.31	10.03	10.20	649,764	+0.04(+0.39%)
Jul 08, 2024	10.19	10.24	10.08	10.16	499,237	+0.09(+0.89%)
Jul 05, 2024	10.14	10.19	10.04	10.07	350,462	-0.16(-1.56%)
Jul 03, 2024	10.06	10.31	9.986	10.23	283,317	+0.21(+2.10%)
Jul 02, 2024	9.880	10.03	9.840	10.02	430,079	+0.18(+1.83%)
Jul 01, 2024	10.23	10.23	9.735	9.840	689,418	-0.39(-3.81%)
Jun 28, 2024	10.15	10.27	10.08	10.23	2,531,597	+0.20(+1.99%)
Jun 27, 2024	9.900	10.08	9.810	10.03	1,038,898	+0.17(+1.72%)
Jun 26, 2024	9.740	9.905	9.640	9.860	1,733,865	+0.01(+0.10%)
Jun 25, 2024	9.900	9.985	9.700	9.850	1,243,314	-0.04(-0.40%)
Jun 24, 2024	10.16	10.18	9.870	9.890	798,426	-0.20(-1.98%)
Jun 21, 2024	10.02	10.10	9.935	10.09	1,038,348	+0.08(+0.80%)
Jun 20, 2024	9.990	10.15	9.980	10.01	608,622	-0.05(-0.50%)
Jun 18, 2024	10.13	10.21	10.04	10.06	894,252	-0.06(-0.59%)
Jun 17, 2024	10.12	10.20	9.965	10.12	826,726	+0.00(+0.00%)
Jun 14, 2024	9.890	10.14	9.800	10.12	647,592	+0.03(+0.30%)
Jun 13, 2024	10.25	10.28	9.975	10.09	491,280	-0.22(-2.13%)
Jun 12, 2024	10.56	10.69	10.23	10.31	676,220	+0.24(+2.38%)
Jun 11, 2024	9.980	10.10	9.830	10.07	504,951	-0.02(-0.20%)
Jun 10, 2024	9.760	10.12	9.710	10.09	588,746	+0.18(+1.82%)
Jun 07, 2024	10.00	10.04	9.860	9.910	794,168	-0.14(-1.39%)
Jun 06, 2024	10.02	10.13	9.825	10.05	1,517,666	-0.10(-0.99%)
Jun 05, 2024	10.11	10.22	10.04	10.15	804,999	+0.13(+1.30%)
Jun 04, 2024	9.940	10.10	9.840	10.02	835,142	-0.08(-0.79%)
Jun 03, 2024	10.54	10.54	10.08	10.10	500,486	-0.31(-2.98%)
May 31, 2024	10.34	10.41	10.17	10.41	762,608	+0.13(+1.26%)
May 30, 2024	10.27	10.35	10.08	10.28	506,281	+0.14(+1.38%)
May 29, 2024	9.980	10.22	9.920	10.14	788,758	-0.06(-0.59%)
May 28, 2024	10.50	10.61	10.07	10.20	599,823	-0.21(-2.02%)
May 24, 2024	10.43	10.55	10.27	10.41	1,175,585	+0.06(+0.58%)
May 23, 2024	10.52	10.59	10.30	10.35	1,108,953	-0.15(-1.43%)
May 22, 2024	10.47	10.63	10.42	10.50	990,821	+0.02(+0.19%)
May 21, 2024	10.80	10.87	10.43	10.48	1,143,148	-0.41(-3.76%)
May 20, 2024	11.16	11.17	10.85	10.89	923,465	-0.33(-2.94%)
May 17, 2024	10.98	11.40	10.87	11.22	2,465,547	+0.30(+2.75%)
May 16, 2024	10.77	10.94	10.51	10.92	1,350,627	+0.14(+1.30%)
May 15, 2024	10.36	10.78	10.28	10.78	946,888	+0.57(+5.57%)
May 14, 2024	10.22	10.32	10.10	10.21	667,077	+0.17(+1.69%)
May 13, 2024	10.42	10.46	10.01	10.04	1,129,823	-0.22(-2.14%)
May 10, 2024	10.33	10.45	10.08	10.26	661,015	+0.01(+0.10%)
May 09, 2024	10.00	10.28	9.987	10.25	1,159,515	+0.23(+2.29%)
May 08, 2024	9.843	10.03	9.813	10.02	751,291	+0.06(+0.60%)
May 07, 2024	10.17	10.25	9.947	9.962	3,770,819	-0.11(-1.09%)
May 06, 2024	10.05	10.30	9.902	10.07	1,008,424	+0.11(+1.10%)
May 03, 2024	10.22	10.37	9.703	9.962	1,285,800	+0.01(+0.10%)
May 02, 2024	9.773	9.952	9.653	9.952	948,932	+0.38(+3.96%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Newmark Group Inc Cl A (NQ: NMRK )

Historical Prices