Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

NewMarket Corp Common Stock (NY:NEU)

727.41 +6.40 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Dec 18, 2025 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 (%)
Dec 17, 2025 714.78 732.07 712.35 721.01 107,499 +4.60(+0.64%)
Dec 16, 2025 738.71 757.36 708.39 716.41 92,491 -21.46(-2.91%)
Dec 15, 2025 752.50 756.05 736.46 737.87 91,220 -14.50(-1.93%)
Dec 12, 2025 777.63 777.63 748.06 752.37 94,178 -21.45(-2.77%)
Dec 11, 2025 768.05 778.99 766.77 773.82 91,660 +3.43(+0.45%)
Dec 10, 2025 750.60 772.54 750.01 770.39 152,679 +20.83(+2.78%)
Dec 09, 2025 758.30 764.59 748.71 749.56 129,301 -7.99(-1.05%)
Dec 08, 2025 762.30 767.00 756.13 757.55 119,512 -8.87(-1.16%)
Dec 05, 2025 767.51 770.11 749.45 766.42 133,161 +3.25(+0.43%)
Dec 04, 2025 751.00 768.46 750.76 763.17 127,917 +6.68(+0.88%)
Dec 03, 2025 750.99 761.86 747.00 756.49 104,491 +3.07(+0.41%)
Dec 02, 2025 763.28 765.00 744.62 753.42 113,016 -5.10(-0.67%)
Dec 01, 2025 761.43 768.56 755.45 758.52 73,033 -5.01(-0.66%)
Nov 28, 2025 769.88 771.05 758.24 763.53 47,647 -1.28(-0.17%)
Nov 26, 2025 765.72 775.00 761.50 764.81 102,836 -1.80(-0.23%)
Nov 25, 2025 757.67 770.63 757.00 766.61 57,888 +12.56(+1.67%)
Nov 24, 2025 735.30 754.33 731.11 754.05 107,356 +11.11(+1.50%)
Nov 21, 2025 743.04 755.57 739.61 742.94 51,609 +1.23(+0.17%)
Nov 20, 2025 751.40 762.83 740.14 741.71 34,951 -11.34(-1.51%)
Nov 19, 2025 752.52 778.09 743.87 753.05 27,189 +1.74(+0.23%)
Nov 18, 2025 747.86 758.82 741.28 751.31 41,049 +6.55(+0.88%)
Nov 17, 2025 786.55 786.55 737.83 744.76 62,615 -39.45(-5.03%)
Nov 14, 2025 778.52 793.54 776.38 784.21 70,968 -1.30(-0.17%)
Nov 13, 2025 788.44 802.67 783.60 785.51 36,740 -1.27(-0.16%)
Nov 12, 2025 781.08 793.76 780.45 786.78 50,116 +9.39(+1.21%)
Nov 11, 2025 777.00 788.77 769.76 777.39 70,118 -1.51(-0.19%)
Nov 10, 2025 777.00 784.53 765.41 778.90 66,897 +1.55(+0.20%)
Nov 07, 2025 765.76 778.71 755.52 777.35 71,594 +13.61(+1.78%)
Nov 06, 2025 788.77 790.97 763.03 763.74 43,068 -20.67(-2.64%)
Nov 05, 2025 774.81 788.67 772.47 784.41 71,518 +13.04(+1.69%)
Nov 04, 2025 767.62 771.72 756.20 771.37 91,729 +3.78(+0.49%)
Nov 03, 2025 766.36 786.60 746.68 767.59 107,949 -0.31(-0.04%)
Oct 31, 2025 739.79 781.98 739.79 767.90 132,249 +20.00(+2.67%)
Oct 30, 2025 747.04 750.06 741.56 747.90 56,221 +5.04(+0.68%)
Oct 29, 2025 754.31 756.04 735.37 742.86 61,001 -15.84(-2.09%)
Oct 28, 2025 754.00 759.66 747.34 758.70 58,745 +3.13(+0.41%)
Oct 27, 2025 753.99 761.15 751.09 755.57 62,166 +3.63(+0.48%)
Oct 24, 2025 757.78 758.01 749.69 751.94 26,832 -5.44(-0.72%)
Oct 23, 2025 756.88 768.14 750.78 757.38 77,000 +6.86(+0.91%)
Oct 22, 2025 762.30 763.28 745.35 750.52 58,275 -8.31(-1.10%)
Oct 21, 2025 749.82 766.06 747.76 758.83 54,098 +9.01(+1.20%)
Oct 20, 2025 775.34 777.68 740.26 749.82 63,238 -23.14(-2.99%)
Oct 17, 2025 788.33 790.00 772.08 772.96 58,048 -9.21(-1.18%)
Oct 16, 2025 792.17 801.45 775.28 782.17 57,037 -4.71(-0.60%)
Oct 15, 2025 785.00 794.48 785.00 786.88 79,554 +0.98(+0.12%)
Oct 14, 2025 783.66 796.61 775.31 785.90 66,746 -4.10(-0.52%)
Oct 13, 2025 788.45 795.88 781.66 790.00 53,013 +6.35(+0.81%)
Oct 10, 2025 780.00 789.08 778.35 783.65 83,963 +4.45(+0.57%)
Oct 09, 2025 873.43 874.90 779.05 779.20 133,541 -93.89(-10.75%)
Oct 08, 2025 863.85 875.97 863.69 873.09 112,993 +15.98(+1.86%)
Oct 07, 2025 859.08 866.38 847.89 857.11 130,139 -3.45(-0.40%)
Oct 06, 2025 846.58 867.78 846.58 860.56 117,908 +14.52(+1.72%)
Oct 03, 2025 838.51 852.93 838.13 846.04 89,876 +9.93(+1.19%)
Oct 02, 2025 839.82 840.89 826.65 836.11 94,094 -3.26(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.