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)

5.490 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 6, 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 (%)
Apr 06, 2026 5.660 5.860 5.455 5.490 962,467 -0.19(-3.35%)
Apr 02, 2026 5.390 5.740 5.230 5.680 671,727 +0.18(+3.27%)
Apr 01, 2026 5.240 5.660 5.120 5.500 1,176,937 +0.28(+5.36%)
Mar 31, 2026 5.220 5.380 5.110 5.220 1,676,030 +0.06(+1.16%)
Mar 30, 2026 5.760 5.850 5.150 5.160 1,977,506 -0.72(-12.24%)
Mar 27, 2026 6.900 6.912 5.650 5.880 2,459,451 -0.10(-1.67%)
Mar 26, 2026 5.940 6.247 5.920 5.980 1,011,156 -0.02(-0.33%)
Mar 25, 2026 6.420 6.470 5.940 6.000 1,152,339 -0.36(-5.66%)
Mar 24, 2026 6.770 6.868 6.300 6.360 791,005 -0.45(-6.61%)
Mar 23, 2026 6.950 7.100 6.770 6.810 830,785 -0.10(-1.45%)
Mar 20, 2026 6.810 7.090 6.710 6.910 618,918 +0.09(+1.32%)
Mar 19, 2026 6.990 7.110 6.687 6.820 636,093 -0.22(-3.12%)
Mar 18, 2026 7.100 7.299 6.980 7.040 519,289 -0.18(-2.49%)
Mar 17, 2026 6.990 7.430 6.990 7.220 617,670 +0.26(+3.74%)
Mar 16, 2026 7.140 7.449 6.960 6.960 700,558 -0.07(-1.00%)
Mar 13, 2026 6.920 7.200 6.860 7.030 613,948 +0.20(+2.93%)
Mar 12, 2026 7.110 7.150 6.770 6.830 504,165 -0.33(-4.61%)
Mar 11, 2026 7.050 7.290 6.950 7.160 603,599 +0.13(+1.85%)
Mar 10, 2026 7.170 7.480 7.030 7.030 548,147 -0.25(-3.43%)
Mar 09, 2026 7.540 7.540 7.070 7.280 504,346 -0.35(-4.59%)
Mar 06, 2026 7.540 7.850 7.470 7.630 738,914 -0.07(-0.91%)
Mar 05, 2026 7.190 7.810 7.100 7.700 1,232,777 +0.49(+6.80%)
Mar 04, 2026 6.770 7.280 6.750 7.210 892,036 +0.60(+9.08%)
Mar 03, 2026 6.380 6.690 6.100 6.610 712,978 +0.14(+2.16%)
Mar 02, 2026 5.800 6.520 5.782 6.470 689,372 +0.52(+8.74%)
Feb 27, 2026 5.970 6.190 5.875 5.950 585,899 -0.13(-2.14%)
Feb 26, 2026 5.950 6.140 5.870 6.080 600,492 +0.17(+2.88%)
Feb 25, 2026 5.720 6.000 5.580 5.910 764,132 +0.27(+4.79%)
Feb 24, 2026 5.550 5.720 5.500 5.640 509,357 +0.08(+1.44%)
Feb 23, 2026 5.530 5.660 5.480 5.560 717,357 -0.06(-1.07%)
Feb 20, 2026 5.530 5.660 5.460 5.620 410,171 +0.03(+0.54%)
Feb 19, 2026 5.560 5.640 5.440 5.590 430,394 -0.05(-0.89%)
Feb 18, 2026 5.420 5.720 5.300 5.640 691,064 +0.17(+3.11%)
Feb 17, 2026 5.450 5.600 5.310 5.470 888,591 +0.07(+1.30%)
Feb 13, 2026 5.360 5.560 5.180 5.400 1,273,029 +0.10(+1.89%)
Feb 12, 2026 5.890 6.000 5.245 5.300 1,762,371 -0.60(-10.17%)
Feb 11, 2026 6.200 6.265 5.850 5.900 1,122,782 -0.33(-5.30%)
Feb 10, 2026 6.210 6.660 6.165 6.230 1,104,412 +0.04(+0.65%)
Feb 09, 2026 6.090 6.190 5.880 6.190 1,045,764 +0.08(+1.31%)
Feb 06, 2026 6.130 6.250 5.882 6.110 1,359,245 +0.04(+0.66%)
Feb 05, 2026 6.600 6.629 6.030 6.070 1,162,588 -0.61(-9.13%)
Feb 04, 2026 6.600 6.940 6.380 6.680 1,252,337 +0.08(+1.21%)
Feb 03, 2026 6.580 6.710 6.280 6.600 1,973,276 +0.04(+0.61%)
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.