Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newpark Resources (NY: NR )

8.005 +0.095 (+1.20%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 30, 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 (%)
May 31, 2019 6.900 6.990 6.790 6.990 473,400 -0.01(-0.14%)
May 30, 2019 7.130 7.200 6.910 7.000 234,592 -0.11(-1.55%)
May 29, 2019 7.090 7.210 7.040 7.110 300,679 -0.13(-1.80%)
May 28, 2019 7.300 7.340 7.220 7.240 340,745 -0.02(-0.28%)
May 24, 2019 7.450 7.480 7.220 7.260 331,600 -0.08(-1.09%)
May 23, 2019 7.300 7.350 7.155 7.340 498,450 -0.10(-1.34%)
May 22, 2019 7.500 7.560 7.400 7.440 233,793 -0.16(-2.11%)
May 21, 2019 7.620 7.690 7.580 7.600 217,166 +0.00(+0.00%)
May 20, 2019 7.560 7.710 7.520 7.600 356,400 -0.01(-0.13%)
May 17, 2019 7.710 7.755 7.610 7.610 421,600 -0.19(-2.44%)
May 16, 2019 7.650 7.825 7.610 7.800 516,689 +0.18(+2.36%)
May 15, 2019 7.390 7.655 7.350 7.620 420,262 +0.10(+1.33%)
May 14, 2019 7.350 7.558 7.320 7.520 393,019 +0.25(+3.44%)
May 13, 2019 7.380 7.500 7.210 7.270 496,613 -0.22(-2.94%)
May 10, 2019 7.550 7.600 7.470 7.490 660,800 -0.06(-0.79%)
May 09, 2019 7.590 7.705 7.520 7.550 896,661 +0.00(+0.00%)
May 08, 2019 7.490 7.640 7.470 7.550 557,046 +0.06(+0.80%)
May 07, 2019 7.490 7.620 7.350 7.490 568,158 -0.09(-1.19%)
May 06, 2019 7.340 7.705 7.300 7.580 632,591 +0.14(+1.88%)
May 03, 2019 7.430 7.500 7.330 7.440 832,700 +0.11(+1.50%)
May 02, 2019 7.330 7.440 7.330 7.330 1,067,236 -0.02(-0.27%)
May 01, 2019 7.330 7.500 7.240 7.350 1,803,278 +0.05(+0.68%)
Apr 30, 2019 7.550 7.640 7.290 7.300 719,089 -0.25(-3.31%)
Apr 29, 2019 7.090 7.790 7.065 7.550 1,659,397 +0.49(+6.94%)
Apr 26, 2019 8.330 8.330 7.050 7.060 1,391,200 -1.46(-17.14%)
Apr 25, 2019 8.560 8.640 8.480 8.520 334,235 -0.05(-0.58%)
Apr 24, 2019 8.850 8.870 8.545 8.570 542,524 -0.33(-3.71%)
Apr 23, 2019 8.950 9.070 8.900 8.900 346,343 -0.06(-0.67%)
Apr 22, 2019 8.880 8.995 8.790 8.960 364,115 +0.17(+1.93%)
Apr 18, 2019 8.840 9.040 8.790 8.790 420,300 -0.12(-1.35%)
Apr 17, 2019 9.130 9.210 8.910 8.910 452,119 -0.17(-1.87%)
Apr 16, 2019 9.060 9.145 8.850 9.080 495,248 +0.07(+0.78%)
Apr 15, 2019 9.040 9.090 8.960 9.010 230,316 -0.08(-0.88%)
Apr 12, 2019 9.320 9.330 9.080 9.090 364,700 -0.05(-0.55%)
Apr 11, 2019 9.230 9.250 9.060 9.140 384,919 -0.11(-1.19%)
Apr 10, 2019 9.150 9.280 9.090 9.250 387,411 +0.18(+1.98%)
Apr 09, 2019 9.190 9.240 9.040 9.070 347,429 -0.18(-1.95%)
Apr 08, 2019 9.500 9.523 9.230 9.250 439,355 -0.27(-2.84%)
Apr 05, 2019 9.430 9.570 9.330 9.520 600,800 +0.16(+1.71%)
Apr 04, 2019 9.270 9.380 9.130 9.360 475,056 +0.09(+0.97%)
Apr 03, 2019 9.400 9.480 9.230 9.270 667,631 -0.07(-0.75%)
Apr 02, 2019 9.340 9.400 9.290 9.340 1,212,672 +0.05(+0.54%)
Apr 01, 2019 9.220 9.310 9.130 9.290 838,698 +0.13(+1.42%)
Mar 29, 2019 9.200 9.230 9.010 9.160 601,300 +0.12(+1.33%)
Mar 28, 2019 8.750 9.060 8.580 9.040 568,985 +0.26(+2.96%)
Mar 27, 2019 8.950 9.100 8.740 8.780 543,219 -0.19(-2.12%)
Mar 26, 2019 8.830 9.030 8.795 8.970 490,040 +0.28(+3.22%)
Mar 25, 2019 8.460 8.710 8.370 8.690 332,484 +0.17(+2.00%)
Mar 22, 2019 8.900 8.900 8.520 8.520 685,500 -0.49(-5.44%)
Mar 21, 2019 9.070 9.270 9.000 9.010 542,917 -0.06(-0.66%)
Mar 20, 2019 8.810 9.230 8.800 9.070 1,265,859 +0.24(+2.72%)
Mar 19, 2019 8.770 8.880 8.720 8.830 625,529 +0.13(+1.49%)
Mar 18, 2019 8.380 8.730 8.380 8.700 463,299 +0.35(+4.19%)
Mar 15, 2019 8.430 8.610 8.340 8.350 1,200,900 -0.08(-0.95%)
Mar 14, 2019 8.580 8.680 8.430 8.430 341,700 -0.15(-1.75%)
Mar 13, 2019 8.350 8.670 8.300 8.580 519,929 +0.31(+3.75%)
Mar 12, 2019 8.190 8.310 8.170 8.270 267,980 +0.12(+1.47%)
Mar 11, 2019 8.100 8.280 8.050 8.150 288,371 +0.14(+1.75%)
Mar 08, 2019 8.000 8.130 7.940 8.010 318,000 -0.15(-1.84%)
Mar 07, 2019 8.340 8.400 8.150 8.160 389,215 -0.14(-1.69%)
Mar 06, 2019 8.500 8.570 8.300 8.300 591,810 -0.25(-2.92%)
Mar 05, 2019 8.800 8.810 8.530 8.550 343,916 -0.23(-2.62%)
Mar 04, 2019 8.900 8.995 8.765 8.780 509,665 -0.11(-1.24%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.