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 )

8.150 -0.070 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 30, 2020 0.7500 0.7800 0.7102 0.7151 1,282,200 -0.03(-4.12%)
Oct 29, 2020 0.7300 0.7630 0.7000 0.7458 1,013,205 -0.00(-0.56%)
Oct 28, 2020 0.8100 0.8200 0.7407 0.7500 1,111,988 -0.07(-8.91%)
Oct 27, 2020 0.8212 0.8465 0.8061 0.8234 786,964 -0.01(-0.80%)
Oct 26, 2020 0.8700 0.8799 0.8100 0.8300 1,134,065 -0.05(-5.68%)
Oct 23, 2020 0.9100 0.9699 0.8800 0.8800 1,251,400 -0.03(-3.33%)
Oct 22, 2020 0.8700 0.9372 0.8300 0.9103 1,127,568 +0.04(+4.63%)
Oct 21, 2020 0.8400 0.9400 0.8300 0.8700 1,421,811 +0.03(+3.49%)
Oct 20, 2020 0.8200 0.9100 0.8150 0.8407 1,888,540 +0.03(+3.75%)
Oct 19, 2020 0.8298 0.8595 0.8030 0.8103 1,771,685 -0.01(-0.65%)
Oct 16, 2020 0.8300 0.8957 0.8106 0.8156 1,820,300 -0.00(-0.46%)
Oct 15, 2020 0.8300 0.8800 0.8100 0.8194 2,462,837 -0.01(-1.28%)
Oct 14, 2020 0.8200 0.9000 0.8200 0.8300 1,288,787 +0.01(+0.61%)
Oct 13, 2020 0.8500 0.8699 0.8216 0.8250 959,894 -0.02(-1.79%)
Oct 12, 2020 0.9100 0.9101 0.8152 0.8400 1,608,541 -0.07(-7.32%)
Oct 09, 2020 1.000 1.020 0.8885 0.9063 1,503,500 -0.06(-6.20%)
Oct 08, 2020 0.8702 0.9899 0.8660 0.9662 3,243,944 +0.11(+12.21%)
Oct 07, 2020 0.8201 0.8826 0.8158 0.8611 3,665,179 +0.05(+6.31%)
Oct 06, 2020 0.8600 0.9300 0.7800 0.8100 19,511,340 -0.06(-6.59%)
Oct 05, 2020 0.8400 0.9947 0.8300 0.8671 7,305,528 +0.07(+8.39%)
Oct 02, 2020 0.8600 0.8601 0.8000 0.8000 5,293,100 -0.14(-14.76%)
Oct 01, 2020 1.070 1.089 0.9385 0.9385 2,061,178 -0.11(-10.62%)
Sep 30, 2020 1.190 1.240 1.050 1.050 917,900 -0.13(-11.02%)
Sep 29, 2020 1.200 1.230 1.160 1.180 813,046 -0.06(-4.84%)
Sep 28, 2020 1.260 1.365 1.240 1.240 401,123 -0.03(-2.36%)
Sep 25, 2020 1.190 1.280 1.170 1.270 1,093,000 +0.05(+4.10%)
Sep 24, 2020 1.290 1.350 1.220 1.220 1,023,189 -0.08(-6.15%)
Sep 23, 2020 1.440 1.450 1.300 1.300 604,485 -0.16(-10.96%)
Sep 22, 2020 1.500 1.530 1.440 1.460 706,592 -0.01(-0.68%)
Sep 21, 2020 1.550 1.550 1.400 1.470 1,040,912 -0.11(-6.96%)
Sep 18, 2020 1.550 1.695 1.520 1.580 1,198,300 +0.05(+3.27%)
Sep 17, 2020 1.540 1.600 1.465 1.530 962,964 -0.01(-0.65%)
Sep 16, 2020 1.530 1.650 1.460 1.540 890,895 +0.00(+0.00%)
Sep 15, 2020 1.540 1.575 1.480 1.540 264,049 +0.03(+1.99%)
Sep 14, 2020 1.470 1.515 1.390 1.510 525,433 +0.04(+2.72%)
Sep 11, 2020 1.550 1.560 1.460 1.470 275,400 -0.07(-4.55%)
Sep 10, 2020 1.630 1.640 1.530 1.540 337,116 -0.06(-3.75%)
Sep 09, 2020 1.740 1.750 1.600 1.600 316,515 -0.16(-9.09%)
Sep 08, 2020 1.810 1.850 1.690 1.760 549,479 -0.14(-7.37%)
Sep 04, 2020 1.930 1.930 1.810 1.900 449,800 +0.02(+1.06%)
Sep 03, 2020 1.870 1.990 1.850 1.880 595,251 -0.04(-2.08%)
Sep 02, 2020 1.930 1.950 1.880 1.920 173,623 -0.02(-1.03%)
Sep 01, 2020 1.970 2.010 1.910 1.940 233,655 -0.01(-0.51%)
Aug 31, 2020 2.120 2.120 1.950 1.950 604,807 -0.16(-7.58%)
Aug 28, 2020 2.020 2.130 2.020 2.110 310,100 +0.11(+5.50%)
Aug 27, 2020 2.090 2.095 1.980 2.000 469,475 -0.07(-3.38%)
Aug 26, 2020 2.080 2.120 2.040 2.070 735,750 -0.03(-1.43%)
Aug 25, 2020 2.190 2.240 2.010 2.100 606,113 -0.09(-4.11%)
Aug 24, 2020 1.960 2.190 1.910 2.190 631,875 +0.22(+11.17%)
Aug 21, 2020 2.000 2.015 1.900 1.970 882,000 -0.08(-3.90%)
Aug 20, 2020 2.030 2.090 1.950 2.050 602,538 -0.03(-1.44%)
Aug 19, 2020 2.060 2.120 2.020 2.080 545,225 +0.00(+0.00%)
Aug 18, 2020 2.060 2.160 2.020 2.080 415,438 +0.00(+0.00%)
Aug 17, 2020 2.080 2.100 2.030 2.080 349,587 -0.01(-0.48%)
Aug 14, 2020 2.040 2.120 2.030 2.090 244,100 +0.02(+0.97%)
Aug 13, 2020 2.080 2.090 2.000 2.070 366,096 -0.04(-1.90%)
Aug 12, 2020 2.200 2.200 2.090 2.110 320,294 -0.02(-0.94%)
Aug 11, 2020 2.090 2.220 2.080 2.130 823,562 +0.05(+2.40%)
Aug 10, 2020 2.020 2.130 2.010 2.080 880,500 +0.10(+5.05%)
Aug 07, 2020 1.920 2.000 1.920 1.980 336,700 +0.00(+0.00%)
Aug 06, 2020 1.980 2.060 1.962 1.980 766,200 +0.00(+0.00%)
Aug 05, 2020 1.890 2.010 1.880 1.980 1,039,597 +0.09(+4.76%)
Aug 04, 2020 1.980 1.980 1.855 1.890 1,224,736 -0.10(-5.03%)
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.