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 )

8.480 +0.430 (+5.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 8.050 8.290 7.915 8.210 1,429,010 +0.26(+3.27%)
Oct 30, 2018 7.310 7.970 7.270 7.950 758,818 +0.59(+8.02%)
Oct 29, 2018 7.840 7.880 7.280 7.360 953,577 -0.50(-6.36%)
Oct 26, 2018 7.860 7.980 7.320 7.860 1,166,500 -0.10(-1.26%)
Oct 25, 2018 8.080 8.230 7.940 7.960 1,087,597 +0.05(+0.63%)
Oct 24, 2018 8.430 8.520 7.910 7.910 587,931 -0.47(-5.61%)
Oct 23, 2018 8.810 8.810 8.310 8.380 724,703 -0.63(-6.99%)
Oct 22, 2018 9.150 9.190 8.930 9.010 391,328 -0.14(-1.53%)
Oct 19, 2018 9.520 9.710 9.140 9.150 506,700 -0.39(-4.09%)
Oct 18, 2018 9.630 9.630 9.360 9.540 780,541 -0.23(-2.35%)
Oct 17, 2018 9.870 9.940 9.725 9.770 359,569 -0.18(-1.81%)
Oct 16, 2018 9.990 10.07 9.860 9.950 611,047 -0.06(-0.60%)
Oct 15, 2018 10.06 10.14 9.815 10.01 491,908 +0.01(+0.10%)
Oct 12, 2018 10.12 10.12 9.860 10.00 557,100 +0.10(+1.01%)
Oct 11, 2018 10.14 10.24 9.900 9.900 574,864 -0.36(-3.51%)
Oct 10, 2018 10.72 10.82 10.24 10.26 533,023 -0.56(-5.18%)
Oct 09, 2018 10.57 10.90 10.47 10.82 554,740 +0.35(+3.34%)
Oct 08, 2018 10.38 10.50 10.29 10.47 264,197 +0.03(+0.29%)
Oct 05, 2018 10.54 10.59 10.30 10.44 233,500 -0.15(-1.42%)
Oct 04, 2018 10.58 10.80 10.54 10.59 269,606 -0.05(-0.47%)
Oct 03, 2018 10.57 10.66 10.32 10.64 313,698 +0.16(+1.53%)
Oct 02, 2018 10.38 10.53 10.25 10.48 343,587 +0.14(+1.35%)
Oct 01, 2018 10.43 10.52 10.31 10.34 578,119 -0.01(-0.10%)
Sep 28, 2018 10.25 10.55 10.15 10.35 297,200 +0.10(+0.98%)
Sep 27, 2018 10.25 10.35 10.10 10.25 235,479 +0.05(+0.49%)
Sep 26, 2018 10.40 10.45 10.20 10.20 373,323 -0.30(-2.86%)
Sep 25, 2018 10.10 10.55 10.01 10.50 571,396 +0.45(+4.48%)
Sep 24, 2018 10.05 10.10 9.850 10.05 559,137 +0.05(+0.50%)
Sep 21, 2018 9.950 10.12 9.850 10.00 1,104,700 +0.05(+0.50%)
Sep 20, 2018 9.900 9.950 9.750 9.950 930,947 +0.15(+1.53%)
Sep 19, 2018 9.550 9.900 9.540 9.800 691,300 +0.25(+2.62%)
Sep 18, 2018 9.550 9.600 9.400 9.550 533,886 +0.10(+1.06%)
Sep 17, 2018 9.500 9.650 9.350 9.450 430,223 +0.00(+0.00%)
Sep 14, 2018 9.500 9.625 9.325 9.450 796,400 +0.00(+0.00%)
Sep 13, 2018 9.600 9.650 9.300 9.450 538,789 -0.20(-2.07%)
Sep 12, 2018 9.800 9.850 9.600 9.650 623,219 +0.00(+0.00%)
Sep 11, 2018 9.550 9.800 9.500 9.650 752,732 +0.10(+1.05%)
Sep 10, 2018 9.800 9.900 9.500 9.550 467,178 -0.20(-2.05%)
Sep 07, 2018 9.900 9.930 9.500 9.750 414,200 -0.20(-2.01%)
Sep 06, 2018 10.00 10.05 9.900 9.950 739,534 -0.05(-0.50%)
Sep 05, 2018 10.00 10.05 9.750 10.00 558,669 -0.15(-1.48%)
Sep 04, 2018 10.50 10.50 10.10 10.15 316,683 -0.35(-3.33%)
Aug 31, 2018 10.50 10.50 10.50 0 +0.05(+0.48%)
Aug 30, 2018 11.20 11.20 10.45 10.45 599,254 -0.75(-6.70%)
Aug 29, 2018 11.00 11.25 10.95 11.20 428,384 +0.20(+1.82%)
Aug 28, 2018 11.00 11.20 10.85 11.00 504,289 +0.00(+0.00%)
Aug 27, 2018 10.85 11.10 10.80 11.00 501,516 +0.20(+1.85%)
Aug 24, 2018 10.90 10.95 10.70 10.80 392,200 -0.10(-0.92%)
Aug 23, 2018 10.85 11.00 10.80 10.90 648,112 +0.05(+0.46%)
Aug 22, 2018 10.55 10.95 10.55 10.85 937,733 +0.35(+3.33%)
Aug 21, 2018 10.15 10.55 10.10 10.50 552,352 +0.45(+4.48%)
Aug 20, 2018 9.950 10.15 9.750 10.05 418,322 +0.10(+1.01%)
Aug 17, 2018 9.800 9.950 9.650 9.950 353,400 +0.10(+1.02%)
Aug 16, 2018 9.800 9.950 9.600 9.850 879,441 +0.10(+1.03%)
Aug 15, 2018 10.30 10.40 9.700 9.750 404,187 -0.65(-6.25%)
Aug 14, 2018 10.25 10.55 10.10 10.40 724,123 +0.15(+1.46%)
Aug 13, 2018 10.60 10.60 10.20 10.25 383,706 -0.30(-2.84%)
Aug 10, 2018 10.50 10.75 10.45 10.55 395,500 +0.00(+0.00%)
Aug 09, 2018 10.65 10.70 10.50 10.55 274,396 +0.00(+0.00%)
Aug 08, 2018 10.45 10.60 10.35 10.55 318,982 +0.05(+0.48%)
Aug 07, 2018 10.50 10.62 10.40 10.50 318,295 +0.15(+1.45%)
Aug 06, 2018 10.15 10.40 10.05 10.35 257,420 +0.20(+1.97%)
Aug 03, 2018 10.50 10.75 10.05 10.15 681,500 -0.50(-4.69%)
Aug 02, 2018 10.55 11.00 10.50 10.65 495,192 -0.10(-0.93%)
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.