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 (%)
Nov 29, 2019 5.930 5.970 5.830 5.860 147,300 -0.17(-2.82%)
Nov 27, 2019 6.070 6.135 5.980 6.030 212,200 -0.01(-0.17%)
Nov 26, 2019 6.160 6.210 6.030 6.040 247,525 -0.15(-2.42%)
Nov 25, 2019 6.070 6.255 6.040 6.190 537,015 +0.10(+1.64%)
Nov 22, 2019 5.910 6.110 5.910 6.090 775,600 +0.19(+3.22%)
Nov 21, 2019 5.960 5.960 5.810 5.900 723,766 +0.00(+0.00%)
Nov 20, 2019 5.960 5.960 5.650 5.900 1,274,482 +0.06(+1.03%)
Nov 19, 2019 5.950 5.950 5.800 5.840 458,088 -0.14(-2.34%)
Nov 18, 2019 6.150 6.150 5.940 5.980 553,701 -0.21(-3.39%)
Nov 15, 2019 6.390 6.430 6.170 6.190 712,700 -0.14(-2.21%)
Nov 14, 2019 6.540 6.540 6.290 6.330 722,955 -0.17(-2.62%)
Nov 13, 2019 6.720 6.747 6.500 6.500 509,467 -0.31(-4.55%)
Nov 12, 2019 6.820 6.850 6.680 6.810 609,029 +0.05(+0.74%)
Nov 11, 2019 6.720 6.790 6.580 6.760 359,429 +0.00(+0.00%)
Nov 08, 2019 6.460 6.770 6.380 6.760 663,400 +0.25(+3.84%)
Nov 07, 2019 6.680 6.740 6.470 6.510 359,623 -0.05(-0.76%)
Nov 06, 2019 6.730 6.830 6.530 6.560 454,967 -0.25(-3.67%)
Nov 05, 2019 6.910 6.970 6.580 6.810 751,807 -0.04(-0.58%)
Nov 04, 2019 6.100 6.890 6.100 6.850 1,774,257 +0.83(+13.79%)
Nov 01, 2019 6.030 6.160 5.980 6.020 1,023,900 +0.02(+0.33%)
Oct 31, 2019 5.920 6.260 5.250 6.000 1,602,171 -1.04(-14.77%)
Oct 30, 2019 7.330 7.410 6.980 7.040 466,689 -0.30(-4.09%)
Oct 29, 2019 7.240 7.380 7.160 7.340 699,856 +0.00(+0.00%)
Oct 28, 2019 7.350 7.460 7.285 7.340 389,351 +0.09(+1.24%)
Oct 25, 2019 7.420 7.510 7.040 7.250 759,200 -0.18(-2.42%)
Oct 24, 2019 7.500 7.500 7.380 7.430 273,750 -0.03(-0.40%)
Oct 23, 2019 7.250 7.500 7.120 7.460 243,690 +0.16(+2.19%)
Oct 22, 2019 7.090 7.340 7.030 7.300 335,517 +0.21(+2.96%)
Oct 21, 2019 7.040 7.170 6.970 7.090 335,445 +0.14(+2.01%)
Oct 18, 2019 7.000 7.090 6.910 6.950 490,600 -0.08(-1.14%)
Oct 17, 2019 6.960 7.060 6.895 7.030 326,834 +0.14(+2.03%)
Oct 16, 2019 6.930 6.990 6.850 6.890 808,755 -0.04(-0.58%)
Oct 15, 2019 6.770 7.070 6.560 6.930 767,420 +0.00(+0.00%)
Oct 14, 2019 7.390 7.390 6.910 6.930 601,780 -0.62(-8.21%)
Oct 11, 2019 7.500 7.680 7.440 7.550 438,400 +0.19(+2.58%)
Oct 10, 2019 7.280 7.370 7.200 7.360 389,055 +0.07(+0.96%)
Oct 09, 2019 7.560 7.560 7.270 7.290 306,758 -0.15(-2.02%)
Oct 08, 2019 7.340 7.560 7.270 7.440 335,125 -0.06(-0.80%)
Oct 07, 2019 7.490 7.630 7.400 7.500 333,933 +0.07(+0.94%)
Oct 04, 2019 7.430 7.490 7.320 7.430 291,500 +0.03(+0.41%)
Oct 03, 2019 7.240 7.450 7.100 7.400 374,614 +0.07(+0.95%)
Oct 02, 2019 7.390 7.420 7.260 7.330 368,153 -0.11(-1.48%)
Oct 01, 2019 7.690 7.740 7.440 7.440 414,536 -0.18(-2.36%)
Sep 30, 2019 7.570 7.700 7.480 7.620 504,357 +0.03(+0.40%)
Sep 27, 2019 7.590 7.740 7.450 7.590 598,600 -0.11(-1.43%)
Sep 26, 2019 7.770 7.780 7.640 7.700 549,294 -0.18(-2.28%)
Sep 25, 2019 7.750 7.965 7.710 7.880 520,569 +0.02(+0.25%)
Sep 24, 2019 7.880 7.970 7.750 7.860 736,685 -0.04(-0.51%)
Sep 23, 2019 7.720 7.920 7.660 7.900 500,747 +0.09(+1.15%)
Sep 20, 2019 7.740 7.870 7.630 7.810 1,097,900 +0.08(+1.03%)
Sep 19, 2019 7.890 7.920 7.685 7.730 398,872 -0.07(-0.90%)
Sep 18, 2019 7.930 8.000 7.690 7.800 475,688 -0.15(-1.89%)
Sep 17, 2019 7.890 7.970 7.490 7.950 831,106 +0.04(+0.51%)
Sep 16, 2019 7.950 8.080 7.800 7.910 814,185 +0.26(+3.40%)
Sep 13, 2019 7.600 7.730 7.420 7.650 710,100 +0.15(+2.00%)
Sep 12, 2019 7.400 7.510 7.010 7.500 590,682 +0.04(+0.54%)
Sep 11, 2019 7.540 7.599 7.235 7.460 491,083 +0.01(+0.13%)
Sep 10, 2019 7.100 7.550 7.034 7.450 965,931 +0.42(+5.97%)
Sep 09, 2019 6.990 7.040 6.835 7.030 716,571 +0.15(+2.18%)
Sep 06, 2019 6.850 6.960 6.730 6.880 371,600 -0.02(-0.29%)
Sep 05, 2019 6.810 7.010 6.770 6.900 539,351 +0.19(+2.83%)
Sep 04, 2019 6.640 6.750 6.480 6.710 462,252 +0.21(+3.23%)
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.