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 (%)
Oct 31, 2018 5.450 6.090 5.420 5.830 2,140,146 +0.33(+6.00%)
Oct 30, 2018 5.000 5.850 4.930 5.500 3,171,656 +0.62(+12.70%)
Oct 29, 2018 5.000 5.220 4.840 4.880 1,248,084 +0.04(+0.83%)
Oct 26, 2018 5.000 5.120 4.780 4.840 787,200 -0.09(-1.83%)
Oct 25, 2018 5.040 5.110 4.850 4.930 470,476 -0.08(-1.60%)
Oct 24, 2018 5.180 5.320 4.980 5.010 618,824 -0.15(-2.91%)
Oct 23, 2018 5.300 5.420 5.090 5.160 853,164 -0.38(-6.86%)
Oct 22, 2018 5.050 5.840 4.980 5.540 2,599,261 +0.63(+12.83%)
Oct 19, 2018 5.040 5.110 4.860 4.910 362,200 -0.09(-1.80%)
Oct 18, 2018 5.050 5.180 4.900 5.000 473,433 -0.06(-1.19%)
Oct 17, 2018 5.200 5.210 5.030 5.060 446,002 -0.16(-3.07%)
Oct 16, 2018 5.070 5.250 4.960 5.220 633,807 +0.18(+3.57%)
Oct 15, 2018 4.900 5.100 4.830 5.040 634,517 +0.12(+2.44%)
Oct 12, 2018 5.040 5.050 4.820 4.920 355,200 +0.00(+0.00%)
Oct 11, 2018 4.880 5.090 4.780 4.920 528,388 +0.05(+1.03%)
Oct 10, 2018 5.200 5.280 4.770 4.870 907,834 -0.35(-6.70%)
Oct 09, 2018 5.460 5.477 5.170 5.220 808,875 -0.27(-4.92%)
Oct 08, 2018 5.680 5.800 5.420 5.490 553,371 -0.19(-3.35%)
Oct 05, 2018 5.850 6.020 5.580 5.680 585,200 -0.14(-2.41%)
Oct 04, 2018 5.820 6.200 5.720 5.820 1,291,376 +0.00(+0.00%)
Oct 03, 2018 5.800 5.980 5.740 5.820 681,523 +0.02(+0.34%)
Oct 02, 2018 5.940 6.120 5.730 5.800 909,076 -0.18(-3.01%)
Oct 01, 2018 6.220 6.280 5.970 5.980 847,480 -0.12(-1.97%)
Sep 28, 2018 5.870 6.240 5.860 6.100 1,373,000 +0.24(+4.10%)
Sep 27, 2018 5.460 5.950 5.430 5.860 1,126,678 +0.39(+7.13%)
Sep 26, 2018 5.800 6.070 5.370 5.470 1,443,299 -0.32(-5.53%)
Sep 25, 2018 5.380 5.840 5.340 5.790 1,568,840 +0.43(+8.02%)
Sep 24, 2018 5.410 5.470 5.280 5.360 601,222 -0.06(-1.11%)
Sep 21, 2018 5.250 5.700 5.160 5.420 1,412,500 +0.21(+4.03%)
Sep 20, 2018 5.210 5.540 5.040 5.210 1,409,730 -0.06(-1.14%)
Sep 19, 2018 4.810 5.380 4.760 5.270 1,448,724 +0.48(+10.02%)
Sep 18, 2018 4.710 4.850 4.710 4.790 454,769 +0.08(+1.70%)
Sep 17, 2018 4.690 4.800 4.660 4.710 609,399 -0.01(-0.21%)
Sep 14, 2018 4.770 4.790 4.650 4.720 388,700 +0.01(+0.21%)
Sep 13, 2018 4.780 4.830 4.670 4.710 368,061 -0.04(-0.84%)
Sep 12, 2018 4.700 4.800 4.650 4.750 385,520 +0.05(+1.06%)
Sep 11, 2018 4.860 4.860 4.670 4.700 390,525 -0.14(-2.89%)
Sep 10, 2018 4.680 4.890 4.680 4.840 544,239 +0.17(+3.64%)
Sep 07, 2018 4.660 4.750 4.580 4.670 378,500 +0.04(+0.86%)
Sep 06, 2018 4.580 4.729 4.530 4.630 771,571 +0.03(+0.65%)
Sep 05, 2018 4.550 4.620 4.430 4.600 1,103,759 +0.08(+1.77%)
Sep 04, 2018 4.800 4.820 4.510 4.520 1,080,913 -0.31(-6.42%)
Aug 31, 2018 4.830 4.830 4.830 0 -0.02(-0.41%)
Aug 30, 2018 4.890 4.960 4.840 4.850 684,638 -0.08(-1.62%)
Aug 29, 2018 4.910 4.970 4.840 4.930 336,045 -0.01(-0.20%)
Aug 28, 2018 4.900 5.010 4.840 4.940 682,620 +0.03(+0.61%)
Aug 27, 2018 4.820 4.940 4.750 4.910 519,364 +0.07(+1.45%)
Aug 24, 2018 4.870 4.980 4.760 4.840 898,900 +0.01(+0.21%)
Aug 23, 2018 4.800 5.020 4.770 4.830 880,404 -0.01(-0.21%)
Aug 22, 2018 4.710 4.840 4.710 4.840 664,526 +0.15(+3.20%)
Aug 21, 2018 4.620 4.770 4.620 4.690 524,684 +0.12(+2.63%)
Aug 20, 2018 4.380 4.610 4.340 4.570 545,320 +0.21(+4.82%)
Aug 17, 2018 4.380 4.470 4.340 4.360 320,900 -0.06(-1.36%)
Aug 16, 2018 4.350 4.479 4.340 4.420 499,195 +0.13(+3.03%)
Aug 15, 2018 4.450 4.650 4.290 4.290 1,109,123 -0.32(-6.94%)
Aug 14, 2018 4.570 4.730 4.530 4.610 674,799 -0.05(-1.07%)
Aug 13, 2018 4.860 4.860 4.640 4.660 843,329 -0.23(-4.70%)
Aug 10, 2018 5.000 5.010 4.810 4.890 901,900 -0.12(-2.40%)
Aug 09, 2018 5.050 5.110 4.990 5.010 382,904 -0.08(-1.57%)
Aug 08, 2018 5.220 5.300 5.050 5.090 676,949 -0.12(-2.30%)
Aug 07, 2018 5.230 5.260 5.130 5.210 443,613 -0.02(-0.38%)
Aug 06, 2018 5.050 5.250 5.030 5.230 548,884 +0.14(+2.75%)
Aug 03, 2018 5.030 5.240 5.010 5.090 453,700 -0.01(-0.20%)
Aug 02, 2018 5.020 5.130 4.810 5.100 1,339,637 +0.06(+1.19%)
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.