Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Newsmax, Inc. Class B Common Stock (NY:NMAX)

6.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 7.000 7.110 6.830 6.900 1,003,703 -0.16(-2.27%)
Jan 29, 2026 7.050 7.160 6.860 7.060 867,498 -0.01(-0.14%)
Jan 28, 2026 7.080 7.250 6.950 7.070 1,212,751 +0.00(+0.00%)
Jan 27, 2026 7.410 7.445 7.010 7.070 1,538,417 -0.41(-5.48%)
Jan 26, 2026 7.670 7.750 7.460 7.480 853,814 -0.22(-2.86%)
Jan 23, 2026 7.930 7.960 7.643 7.700 636,288 -0.24(-3.02%)
Jan 22, 2026 7.610 8.000 7.601 7.940 955,754 +0.23(+2.98%)
Jan 21, 2026 7.610 7.780 7.350 7.710 1,365,607 +0.16(+2.12%)
Jan 20, 2026 7.770 7.840 7.500 7.550 1,074,402 -0.39(-4.91%)
Jan 16, 2026 7.800 7.995 7.580 7.940 953,678 +0.16(+2.06%)
Jan 15, 2026 7.630 7.930 7.470 7.780 1,100,006 +0.20(+2.64%)
Jan 14, 2026 7.460 7.620 7.400 7.580 590,916 +0.09(+1.20%)
Jan 13, 2026 7.490 7.594 7.350 7.490 990,218 -0.04(-0.53%)
Jan 12, 2026 7.590 7.620 7.420 7.530 726,281 -0.09(-1.18%)
Jan 09, 2026 7.810 7.890 7.540 7.620 985,079 -0.18(-2.31%)
Jan 08, 2026 7.720 7.870 7.575 7.800 853,829 +0.07(+0.91%)
Jan 07, 2026 7.800 7.850 7.630 7.730 767,974 -0.10(-1.28%)
Jan 06, 2026 7.960 7.990 7.675 7.830 1,078,359 -0.15(-1.88%)
Jan 05, 2026 7.960 8.120 7.780 7.980 994,982 +0.10(+1.27%)
Jan 02, 2026 7.770 7.980 7.670 7.880 635,934 +0.15(+1.94%)
Dec 31, 2025 7.750 7.900 7.650 7.730 1,095,998 -0.06(-0.77%)
Dec 30, 2025 8.150 8.230 7.770 7.790 1,298,043 -0.41(-5.00%)
Dec 29, 2025 8.610 8.750 8.140 8.200 976,084 -0.47(-5.42%)
Dec 26, 2025 8.770 8.970 8.615 8.670 659,328 -0.20(-2.25%)
Dec 24, 2025 8.590 8.900 8.590 8.870 360,563 +0.21(+2.42%)
Dec 23, 2025 8.830 9.000 8.580 8.660 716,907 -0.33(-3.67%)
Dec 22, 2025 9.200 9.260 8.780 8.990 854,204 -0.12(-1.32%)
Dec 19, 2025 9.090 9.420 9.020 9.110 5,367,897 +0.03(+0.33%)
Dec 18, 2025 9.180 9.410 9.055 9.080 754,629 -0.03(-0.33%)
Dec 17, 2025 9.680 9.860 9.051 9.110 944,620 -0.56(-5.79%)
Dec 16, 2025 9.340 9.990 9.300 9.670 922,666 +0.28(+2.98%)
Dec 15, 2025 9.700 9.800 9.310 9.390 736,788 -0.32(-3.30%)
Dec 12, 2025 10.15 10.28 9.610 9.710 908,844 -0.32(-3.19%)
Dec 11, 2025 9.480 10.14 9.410 10.03 1,094,392 +0.36(+3.72%)
Dec 10, 2025 9.080 10.00 8.910 9.670 1,508,774 +0.59(+6.50%)
Dec 09, 2025 8.490 9.220 8.402 9.080 1,211,376 +0.52(+6.07%)
Dec 08, 2025 8.140 8.595 8.101 8.560 1,175,568 +0.45(+5.55%)
Dec 05, 2025 8.350 8.580 8.080 8.110 690,441 -0.25(-2.99%)
Dec 04, 2025 8.360 8.510 8.291 8.360 476,525 -0.02(-0.24%)
Dec 03, 2025 8.160 8.380 8.070 8.380 689,930 +0.21(+2.57%)
Dec 02, 2025 8.030 8.350 7.850 8.170 693,530 +0.13(+1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.