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

Newpark Resources (NY: NR )

7.780 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 5.730 5.820 5.184 5.750 781,677 +0.03(+0.52%)
Oct 30, 2008 4.790 5.770 4.790 5.720 754,049 +0.93(+19.42%)
Oct 29, 2008 4.870 5.000 4.560 4.790 1,009,086 -0.06(-1.24%)
Oct 28, 2008 4.380 4.850 4.130 4.850 649,802 +0.65(+15.48%)
Oct 27, 2008 4.530 4.650 4.180 4.200 734,068 -0.44(-9.48%)
Oct 24, 2008 4.640 4.920 4.360 4.640 703,099 -0.50(-9.73%)
Oct 23, 2008 5.240 5.510 4.870 5.140 721,432 -0.01(-0.19%)
Oct 22, 2008 5.260 5.570 4.960 5.150 762,516 -0.50(-8.85%)
Oct 21, 2008 5.780 6.070 5.500 5.650 701,619 -0.11(-1.91%)
Oct 20, 2008 5.790 5.850 5.420 5.760 648,941 +0.30(+5.49%)
Oct 17, 2008 4.960 5.780 4.900 5.460 734,131 -0.02(-0.36%)
Oct 16, 2008 5.480 5.770 5.110 5.480 1,477,526 +0.08(+1.48%)
Oct 15, 2008 5.390 5.810 5.350 5.400 938,367 -0.50(-8.47%)
Oct 14, 2008 6.000 6.100 5.505 5.900 1,551,863 +0.15(+2.61%)
Oct 13, 2008 5.530 5.850 5.290 5.750 1,005,668 +0.55(+10.58%)
Oct 10, 2008 4.120 5.530 4.000 5.200 1,063,953 +0.59(+12.80%)
Oct 09, 2008 5.270 5.320 4.610 4.610 687,320 -0.47(-9.25%)
Oct 08, 2008 5.090 5.390 4.810 5.080 896,955 -0.19(-3.61%)
Oct 07, 2008 5.980 6.060 5.220 5.270 548,903 -0.56(-9.61%)
Oct 06, 2008 6.000 6.020 5.327 5.830 648,106 -0.36(-5.82%)
Oct 03, 2008 6.450 6.790 6.130 6.190 0 -0.18(-2.83%)
Oct 02, 2008 7.010 7.210 6.330 6.370 787,268 -0.64(-9.13%)
Oct 01, 2008 7.200 7.250 6.870 7.010 640,656 -0.29(-3.97%)
Sep 30, 2008 6.900 7.460 6.800 7.300 1,104,800 +0.60(+8.96%)
Sep 29, 2008 6.840 7.160 6.310 6.700 972,597 -0.28(-4.01%)
Sep 26, 2008 6.900 7.000 6.570 6.980 0 -0.11(-1.55%)
Sep 25, 2008 6.840 7.220 6.840 7.090 392,309 +0.22(+3.20%)
Sep 24, 2008 6.910 7.020 6.800 6.870 327,227 +0.01(+0.15%)
Sep 23, 2008 7.210 7.290 6.860 6.860 464,067 -0.43(-5.90%)
Sep 22, 2008 7.170 7.680 7.070 7.290 556,620 +0.16(+2.24%)
Sep 19, 2008 6.580 7.150 6.440 7.130 0 +0.97(+15.75%)
Sep 18, 2008 6.160 6.300 5.950 6.160 1,257,663 +0.17(+2.84%)
Sep 17, 2008 6.640 6.720 5.990 5.990 668,137 -0.72(-10.73%)
Sep 16, 2008 6.290 6.710 6.210 6.710 838,296 +0.24(+3.71%)
Sep 15, 2008 6.810 6.890 6.440 6.470 758,641 -0.46(-6.64%)
Sep 12, 2008 6.760 7.020 6.760 6.930 945,671 +0.16(+2.36%)
Sep 11, 2008 6.750 6.960 6.560 6.770 1,275,299 -0.04(-0.59%)
Sep 10, 2008 6.920 7.010 6.700 6.810 884,586 +0.15(+2.25%)
Sep 09, 2008 7.110 7.180 6.640 6.660 790,472 -0.50(-6.98%)
Sep 08, 2008 7.790 7.830 7.050 7.160 764,856 -0.03(-0.42%)
Sep 05, 2008 7.170 7.350 7.050 7.190 0 -0.05(-0.69%)
Sep 04, 2008 7.470 7.650 7.210 7.240 978,239 -0.24(-3.21%)
Sep 03, 2008 8.030 8.030 7.390 7.480 1,531,139 -0.62(-7.65%)
Sep 02, 2008 8.410 8.660 8.020 8.100 855,829 -0.48(-5.59%)
Aug 29, 2008 8.810 8.890 8.530 8.580 0 -0.25(-2.83%)
Aug 28, 2008 8.750 8.840 8.540 8.830 481,796 +0.12(+1.38%)
Aug 27, 2008 8.450 8.720 8.300 8.710 468,761 +0.25(+2.96%)
Aug 26, 2008 8.430 8.540 8.414 8.460 377,979 +0.04(+0.48%)
Aug 25, 2008 8.495 8.495 8.350 8.420 536,900 -0.07(-0.82%)
Aug 22, 2008 8.410 8.510 8.360 8.490 0 +0.09(+1.07%)
Aug 21, 2008 8.410 8.430 8.300 8.400 677,546 +0.01(+0.12%)
Aug 20, 2008 8.320 8.550 8.310 8.390 685,117 +0.11(+1.33%)
Aug 19, 2008 8.010 8.340 8.000 8.280 544,968 +0.08(+0.98%)
Aug 18, 2008 8.350 8.480 8.110 8.200 599,325 -0.14(-1.68%)
Aug 15, 2008 8.800 8.800 8.170 8.340 0 -0.48(-5.44%)
Aug 14, 2008 8.650 8.920 8.530 8.820 1,057,854 +0.06(+0.68%)
Aug 13, 2008 8.510 8.760 8.360 8.760 1,488,035 +0.33(+3.91%)
Aug 12, 2008 8.510 8.550 8.380 8.430 707,287 -0.06(-0.71%)
Aug 11, 2008 8.500 8.650 8.400 8.490 1,283,141 +0.06(+0.71%)
Aug 08, 2008 8.470 8.470 8.070 8.430 792,128 +0.02(+0.24%)
Aug 07, 2008 8.250 8.570 8.130 8.410 895,461 +0.21(+2.56%)
Aug 06, 2008 7.960 8.250 7.910 8.200 1,354,762 +0.21(+2.63%)
Aug 05, 2008 7.820 8.150 7.820 7.990 984,097 +0.09(+1.14%)
Aug 04, 2008 8.000 8.190 7.760 7.900 1,756,201 -0.11(-1.37%)
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.