Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

New York Times Company (NY: NYT )

56.28 +0.48 (+0.86%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 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 (%)
May 31, 2013 9.627 9.753 9.501 9.510 1,244,558 -0.21(-2.13%)
May 30, 2013 9.672 9.744 9.618 9.717 1,614,800 +0.09(+0.93%)
May 29, 2013 9.438 9.681 9.402 9.627 2,574,777 +0.09(+0.94%)
May 28, 2013 9.438 9.591 9.438 9.537 2,159,205 +0.22(+2.32%)
May 24, 2013 9.106 9.366 9.016 9.321 1,686,179 +0.13(+1.47%)
May 23, 2013 8.719 9.196 8.674 9.187 2,760,240 +0.38(+4.29%)
May 22, 2013 9.258 9.294 8.773 8.809 4,143,349 -0.47(-5.04%)
May 21, 2013 8.998 9.308 8.998 9.276 5,209,149 +0.26(+2.89%)
May 20, 2013 8.899 9.142 8.890 9.016 2,297,351 +0.06(+0.70%)
May 17, 2013 8.773 9.061 8.737 8.953 1,579,524 +0.22(+2.47%)
May 16, 2013 8.701 8.773 8.638 8.737 1,722,247 -0.03(-0.31%)
May 15, 2013 8.710 8.890 8.705 8.764 719,513 +0.06(+0.72%)
May 13, 2013 8.827 8.835 8.692 8.701 1,658,141 -0.16(-1.83%)
May 10, 2013 8.710 8.872 8.683 8.863 1,822,444 +0.20(+2.28%)
May 09, 2013 8.512 8.746 8.494 8.665 1,697,402 +0.21(+2.45%)
May 08, 2013 8.341 8.458 8.287 8.458 993,173 +0.09(+1.08%)
May 07, 2013 8.296 8.422 8.255 8.368 1,176,457 +0.12(+1.42%)
May 06, 2013 8.269 8.377 8.192 8.251 1,662,511 -0.03(-0.33%)
May 03, 2013 8.116 8.377 8.017 8.278 2,895,972 +0.26(+3.25%)
May 02, 2013 7.900 8.107 7.837 8.017 1,250,366 +0.16(+2.06%)
May 01, 2013 7.900 7.980 7.855 7.855 1,550,041 -0.12(-1.47%)
Apr 30, 2013 7.981 8.134 7.954 7.972 1,443,804 -0.01(-0.11%)
Apr 29, 2013 8.053 8.053 7.936 7.981 1,580,588 -0.04(-0.56%)
Apr 26, 2013 8.440 8.503 7.999 8.026 2,089,498 -0.48(-5.61%)
Apr 25, 2013 8.044 8.555 7.846 8.503 4,484,791 +0.40(+5.00%)
Apr 24, 2013 8.071 8.161 7.981 8.098 3,273,700 +0.03(+0.33%)
Apr 23, 2013 8.170 8.188 8.071 8.071 2,788,249 -0.03(-0.33%)
Apr 22, 2013 8.080 8.161 7.954 8.098 1,456,427 +0.06(+0.78%)
Apr 19, 2013 8.143 8.197 8.017 8.035 2,076,823 -0.07(-0.89%)
Apr 18, 2013 7.981 8.161 7.945 8.107 1,845,603 +0.13(+1.69%)
Apr 17, 2013 8.350 8.368 7.963 7.972 1,620,903 -0.46(-5.44%)
Apr 16, 2013 8.422 8.503 8.296 8.431 885,572 +0.12(+1.41%)
Apr 15, 2013 8.818 8.944 8.305 8.314 1,477,864 -0.58(-6.57%)
Apr 12, 2013 8.962 9.034 8.827 8.899 861,591 -0.10(-1.10%)
Apr 11, 2013 8.764 9.007 8.728 8.998 1,372,814 +0.24(+2.77%)
Apr 10, 2013 8.368 8.773 8.368 8.755 1,007,257 +0.38(+4.51%)
Apr 09, 2013 8.521 8.629 8.368 8.377 585,135 -0.13(-1.48%)
Apr 08, 2013 8.332 8.503 8.309 8.503 541,594 +0.20(+2.38%)
Apr 05, 2013 8.188 8.341 8.098 8.305 969,722 -0.06(-0.75%)
Apr 04, 2013 8.287 8.386 8.242 8.368 688,140 +0.07(+0.87%)
Apr 03, 2013 8.485 8.552 8.264 8.296 1,507,163 -0.20(-2.33%)
Apr 02, 2013 8.557 8.692 8.462 8.494 1,014,848 -0.04(-0.53%)
Apr 01, 2013 8.773 8.827 8.530 8.539 1,139,036 -0.28(-3.16%)
Mar 28, 2013 8.971 8.971 8.764 8.818 967,905 -0.12(-1.31%)
Mar 27, 2013 8.791 9.016 8.719 8.935 2,505,392 +0.04(+0.40%)
Mar 26, 2013 9.052 9.052 8.809 8.899 874,514 -0.08(-0.90%)
Mar 25, 2013 8.989 9.088 8.908 8.980 872,351 +0.00(+0.00%)
Mar 22, 2013 8.998 9.088 8.935 8.980 650,045 +0.01(+0.10%)
Mar 21, 2013 9.007 9.079 8.927 8.971 803,055 -0.14(-1.58%)
Mar 20, 2013 8.962 9.133 8.881 9.115 2,161,017 +0.19(+2.12%)
Mar 19, 2013 8.926 9.016 8.831 8.926 845,165 +0.04(+0.40%)
Mar 18, 2013 8.809 8.953 8.791 8.890 853,182 -0.07(-0.80%)
Mar 15, 2013 9.025 9.043 8.899 8.962 2,053,364 -0.05(-0.60%)
Mar 14, 2013 8.989 9.052 8.908 9.016 1,196,401 +0.03(+0.30%)
Mar 13, 2013 8.854 8.998 8.809 8.989 980,396 +0.15(+1.73%)
Mar 12, 2013 8.737 8.863 8.602 8.836 1,393,498 +0.06(+0.72%)
Mar 11, 2013 8.710 8.854 8.710 8.773 843,786 +0.05(+0.62%)
Mar 08, 2013 8.755 8.755 8.557 8.719 908,696 +0.05(+0.62%)
Mar 07, 2013 8.611 8.674 8.543 8.665 956,585 +0.02(+0.21%)
Mar 06, 2013 8.683 8.768 8.548 8.647 1,676,747 -0.04(-0.52%)
Mar 05, 2013 8.728 8.791 8.548 8.692 984,017 +0.02(+0.21%)
Mar 04, 2013 8.611 8.728 8.548 8.674 1,426,885 +0.06(+0.73%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.