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

Dryships Inc (NQ: DRYS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 3.269 3.388 3.230 3.319 632,539 +0.04(+1.36%)
Jan 30, 2018 3.417 3.418 3.171 3.274 1,782,540 -0.16(-4.74%)
Jan 29, 2018 3.486 3.506 3.368 3.437 1,086,806 -0.05(-1.42%)
Jan 26, 2018 3.546 3.584 3.467 3.486 799,163 -0.06(-1.67%)
Jan 25, 2018 3.556 3.635 3.506 3.546 779,440 -0.04(-1.10%)
Jan 24, 2018 3.536 3.625 3.506 3.585 644,241 +0.03(+0.83%)
Jan 23, 2018 3.575 3.635 3.516 3.556 867,408 -0.02(-0.55%)
Jan 22, 2018 3.575 3.659 3.565 3.575 772,556 +0.00(+0.00%)
Jan 19, 2018 3.645 3.645 3.556 3.575 681,359 -0.07(-1.90%)
Jan 18, 2018 3.645 3.733 3.625 3.645 550,213 -0.01(-0.27%)
Jan 17, 2018 3.684 3.730 3.595 3.654 841,327 -0.06(-1.60%)
Jan 16, 2018 3.733 3.763 3.605 3.714 1,064,690 -0.03(-0.79%)
Jan 12, 2018 3.743 3.743 3.743 0 -0.01(-0.26%)
Jan 11, 2018 3.714 3.852 3.704 3.753 1,063,049 +0.01(+0.26%)
Jan 10, 2018 3.821 3.654 3.743 959,011 +0.00(+0.00%)
Jan 09, 2018 3.842 3.852 3.728 3.743 685,013 -0.07(-1.81%)
Jan 08, 2018 3.773 3.842 3.743 3.812 937,469 +0.04(+1.05%)
Jan 05, 2018 3.842 3.980 3.733 3.773 1,910,654 -0.06(-1.55%)
Jan 04, 2018 3.872 3.990 3.733 3.832 1,821,004 +0.00(+0.00%)
Jan 03, 2018 3.674 4.000 3.625 3.832 2,852,432 +0.17(+4.58%)
Jan 02, 2018 3.516 3.674 3.486 3.664 1,156,520 +0.18(+5.10%)
Dec 29, 2017 3.486 3.486 3.486 0 -0.01(-0.28%)
Dec 28, 2017 3.654 3.654 3.477 3.496 1,546,090 -0.16(-4.32%)
Dec 27, 2017 3.417 3.743 3.368 3.654 3,019,264 +0.34(+10.12%)
Dec 26, 2017 3.407 3.451 3.289 3.319 1,222,789 -0.12(-3.45%)
Dec 22, 2017 3.398 3.536 3.358 3.437 1,384,728 +0.02(+0.58%)
Dec 21, 2017 3.437 3.477 3.338 3.417 1,397,787 -0.06(-1.70%)
Dec 20, 2017 3.575 3.595 3.328 3.477 2,723,982 -0.12(-3.30%)
Dec 19, 2017 3.654 3.763 3.585 3.595 1,406,196 -0.10(-2.67%)
Dec 18, 2017 3.773 3.832 3.674 3.694 1,482,072 -0.07(-1.84%)
Dec 15, 2017 3.704 3.822 3.704 3.763 1,367,219 +0.10(+2.70%)
Dec 14, 2017 3.803 3.842 3.635 3.664 2,263,929 -0.16(-4.13%)
Dec 13, 2017 3.882 3.939 3.803 3.822 1,220,495 -0.03(-0.77%)
Dec 12, 2017 4.040 4.050 3.827 3.852 1,947,731 -0.17(-4.18%)
Dec 11, 2017 4.010 4.119 3.941 4.020 1,892,847 +0.05(+1.24%)
Dec 08, 2017 3.951 4.099 3.911 3.970 1,672,820 +0.11(+2.81%)
Dec 07, 2017 3.773 4.000 3.773 3.862 1,697,817 +0.06(+1.56%)
Dec 06, 2017 3.872 3.980 3.783 3.803 1,911,578 -0.10(-2.53%)
Dec 05, 2017 4.148 4.158 3.872 3.901 3,212,214 -0.28(-6.62%)
Dec 04, 2017 4.217 4.217 4.089 4.178 2,214,090 +0.08(+1.93%)
Dec 01, 2017 4.316 4.346 4.158 4.099 2,665,373 -0.10(-2.35%)
Nov 30, 2017 4.119 4.415 4.113 4.198 4,185,864 +0.13(+3.16%)
Nov 29, 2017 3.970 4.207 3.911 4.069 4,422,405 +0.12(+3.00%)
Nov 28, 2017 4.030 4.168 3.911 3.951 2,715,943 -0.12(-2.91%)
Nov 27, 2017 3.951 4.119 3.832 4.069 3,744,711 +0.13(+3.26%)
Nov 24, 2017 3.891 4.059 3.842 3.941 1,460,457 +0.04(+1.01%)
Nov 22, 2017 3.822 4.128 3.822 3.901 5,357,475 -0.41(-9.61%)
Nov 21, 2017 4.178 4.445 4.079 4.316 7,880,535 +0.22(+5.30%)
Nov 20, 2017 4.000 4.138 3.882 4.099 4,376,791 +0.29(+7.51%)
Nov 17, 2017 3.921 4.069 3.733 3.812 4,124,907 +0.10(+2.66%)
Nov 16, 2017 3.753 3.803 3.664 3.714 1,871,253 -0.06(-1.57%)
Nov 15, 2017 3.783 3.901 3.675 3.773 3,044,209 -0.22(-5.45%)
Nov 14, 2017 3.891 4.198 3.585 3.990 6,602,649 +0.07(+1.76%)
Nov 13, 2017 4.059 4.089 3.911 3.921 2,300,162 -0.13(-3.17%)
Nov 10, 2017 4.059 4.119 4.000 4.049 1,843,967 -0.09(-2.15%)
Nov 09, 2017 3.951 4.326 3.882 4.138 2,534,224 +0.07(+1.82%)
Nov 08, 2017 4.247 4.296 3.882 4.064 4,859,002 -0.25(-5.84%)
Nov 07, 2017 4.780 4.790 4.247 4.316 6,641,505 -0.12(-2.67%)
Nov 06, 2017 4.642 4.948 4.168 4.435 13,810,288 +0.10(+2.28%)
Nov 03, 2017 3.970 4.731 3.970 4.336 19,083,946 +0.39(+9.75%)
Nov 02, 2017 3.812 4.128 3.773 3.951 3,215,143 +0.11(+2.83%)
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.