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 (%)
Aug 31, 2005 8.840 8.990 8.750 8.890 844,200 +0.05(+0.57%)
Aug 30, 2005 8.760 8.960 8.740 8.840 609,400 +0.09(+1.03%)
Aug 29, 2005 8.600 8.800 8.540 8.750 507,600 +0.03(+0.34%)
Aug 26, 2005 8.770 8.800 8.690 8.720 344,900 -0.04(-0.46%)
Aug 25, 2005 8.860 8.900 8.750 8.760 371,800 -0.07(-0.79%)
Aug 24, 2005 8.810 8.840 8.670 8.830 787,200 +0.08(+0.91%)
Aug 23, 2005 8.910 8.990 8.710 8.750 505,200 -0.10(-1.13%)
Aug 22, 2005 8.750 8.850 8.660 8.850 849,400 +0.20(+2.31%)
Aug 19, 2005 8.400 8.740 8.340 8.650 828,500 +0.35(+4.22%)
Aug 18, 2005 8.690 8.700 8.300 8.300 861,600 -0.35(-4.05%)
Aug 17, 2005 8.840 8.850 8.650 8.650 1,797,000 +0.02(+0.23%)
Aug 16, 2005 8.050 8.780 7.870 8.630 2,000,300 +0.44(+5.37%)
Aug 15, 2005 8.150 8.320 8.050 8.190 376,500 +0.11(+1.36%)
Aug 12, 2005 8.240 8.250 7.990 8.080 363,200 -0.22(-2.65%)
Aug 11, 2005 8.150 8.340 8.040 8.300 381,100 +0.15(+1.84%)
Aug 10, 2005 7.800 8.180 7.800 8.150 512,400 +0.40(+5.16%)
Aug 09, 2005 8.150 8.150 7.670 7.750 532,600 -0.32(-3.97%)
Aug 08, 2005 7.950 8.180 7.950 8.070 305,100 +0.14(+1.77%)
Aug 05, 2005 8.130 8.210 7.770 7.930 531,100 -0.19(-2.34%)
Aug 04, 2005 8.140 8.400 8.120 8.120 416,800 -0.18(-2.17%)
Aug 03, 2005 8.690 8.690 8.244 8.300 499,700 -0.39(-4.49%)
Aug 02, 2005 8.430 8.730 8.410 8.690 616,100 +0.28(+3.33%)
Aug 01, 2005 8.050 8.490 8.030 8.410 729,900 -0.05(-0.59%)
Jul 29, 2005 8.540 8.680 8.420 8.460 451,100 -0.07(-0.82%)
Jul 28, 2005 8.500 8.660 8.500 8.530 887,900 -0.05(-0.58%)
Jul 27, 2005 8.300 8.580 8.250 8.580 977,600 +0.35(+4.25%)
Jul 26, 2005 7.900 8.320 7.830 8.230 933,500 +0.08(+0.98%)
Jul 25, 2005 8.190 8.220 8.080 8.150 713,000 -0.05(-0.61%)
Jul 22, 2005 8.080 8.200 8.080 8.200 1,175,900 +0.12(+1.49%)
Jul 21, 2005 8.040 8.170 8.000 8.080 483,400 +0.03(+0.37%)
Jul 20, 2005 7.990 8.130 7.890 8.050 892,800 +0.08(+1.00%)
Jul 19, 2005 7.850 7.990 7.850 7.970 876,700 +0.12(+1.53%)
Jul 18, 2005 7.740 7.850 7.640 7.850 1,166,900 +0.10(+1.29%)
Jul 15, 2005 7.690 7.800 7.600 7.750 542,500 +0.01(+0.13%)
Jul 14, 2005 7.750 7.830 7.690 7.740 720,600 +0.04(+0.52%)
Jul 13, 2005 7.830 8.000 7.700 7.700 342,400 -0.15(-1.91%)
Jul 12, 2005 7.920 7.970 7.780 7.850 687,500 +0.06(+0.77%)
Jul 11, 2005 7.650 7.870 7.630 7.790 640,100 +0.15(+1.96%)
Jul 08, 2005 7.700 7.780 7.630 7.640 719,800 -0.04(-0.52%)
Jul 07, 2005 7.580 7.700 7.580 7.680 660,700 -0.04(-0.52%)
Jul 06, 2005 7.800 7.950 7.600 7.720 1,236,300 -0.08(-1.03%)
Jul 05, 2005 7.370 7.800 7.340 7.800 1,398,400 +0.40(+5.41%)
Jul 01, 2005 7.500 7.520 7.350 7.400 513,400 -0.10(-1.33%)
Jun 30, 2005 7.400 7.640 7.300 7.500 1,039,700 +0.15(+2.04%)
Jun 29, 2005 7.130 7.380 7.030 7.350 650,300 +0.19(+2.65%)
Jun 28, 2005 7.010 7.200 6.970 7.160 253,700 +0.23(+3.32%)
Jun 27, 2005 7.000 7.150 6.870 6.930 312,900 -0.07(-1.00%)
Jun 24, 2005 7.060 7.120 6.850 7.000 422,700 -0.06(-0.85%)
Jun 23, 2005 7.020 7.310 7.010 7.060 485,900 -0.09(-1.26%)
Jun 22, 2005 7.290 7.300 7.120 7.150 503,300 -0.13(-1.79%)
Jun 21, 2005 7.140 7.330 7.110 7.280 983,700 +0.17(+2.39%)
Jun 20, 2005 7.220 7.230 7.000 7.110 502,100 +0.02(+0.28%)
Jun 17, 2005 7.000 7.250 6.970 7.090 1,090,800 +0.33(+4.88%)
Jun 16, 2005 6.470 6.760 6.450 6.760 400,200 +0.29(+4.48%)
Jun 15, 2005 6.440 6.520 6.330 6.470 1,247,300 +0.03(+0.47%)
Jun 14, 2005 6.560 6.560 6.410 6.440 278,000 -0.15(-2.28%)
Jun 13, 2005 6.720 6.720 6.480 6.590 315,100 -0.13(-1.93%)
Jun 10, 2005 6.540 6.750 6.480 6.720 526,300 +0.22(+3.38%)
Jun 09, 2005 6.290 6.610 6.120 6.500 283,800 +0.23(+3.67%)
Jun 08, 2005 6.360 6.490 6.200 6.270 156,600 -0.11(-1.72%)
Jun 07, 2005 6.500 6.550 6.360 6.380 224,000 -0.09(-1.39%)
Jun 06, 2005 6.320 6.500 6.320 6.470 237,700 +0.15(+2.37%)
Jun 03, 2005 6.200 6.350 6.200 6.320 242,600 +0.12(+1.94%)
Jun 02, 2005 6.150 6.210 6.100 6.200 440,400 +0.04(+0.65%)
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.