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 10, 2019 5.240 5.240 5.240 0 -0.01(-0.19%)
Oct 09, 2019 5.240 5.250 5.240 5.250 206,011 +0.00(+0.00%)
Oct 08, 2019 5.240 5.250 5.240 5.250 147,558 +0.00(+0.00%)
Oct 07, 2019 5.240 5.250 5.240 5.250 184,425 +0.00(+0.00%)
Oct 04, 2019 5.240 5.250 5.230 5.250 145,000 +0.01(+0.29%)
Oct 03, 2019 5.230 5.250 5.230 5.235 378,816 -0.00(-0.10%)
Oct 02, 2019 5.230 5.240 5.230 5.240 90,421 +0.01(+0.19%)
Oct 01, 2019 5.240 5.240 5.230 5.230 180,882 +0.00(+0.00%)
Sep 30, 2019 5.240 5.240 5.230 5.230 167,203 +0.00(+0.00%)
Sep 27, 2019 5.230 5.240 5.230 5.230 102,300 -0.01(-0.19%)
Sep 26, 2019 5.230 5.240 5.230 5.240 106,008 +0.00(+0.00%)
Sep 25, 2019 5.230 5.240 5.230 5.240 146,651 +0.01(+0.19%)
Sep 24, 2019 5.230 5.240 5.230 5.230 138,008 -0.01(-0.19%)
Sep 23, 2019 5.230 5.240 5.230 5.240 285,019 +0.01(+0.19%)
Sep 20, 2019 5.230 5.240 5.230 5.230 186,400 +0.00(+0.00%)
Sep 19, 2019 5.230 5.240 5.230 5.230 174,070 -0.01(-0.19%)
Sep 18, 2019 5.220 5.240 5.220 5.240 221,433 +0.02(+0.38%)
Sep 17, 2019 5.230 5.240 5.220 5.220 280,240 -0.01(-0.19%)
Sep 16, 2019 5.230 5.240 5.220 5.230 187,236 +0.00(+0.00%)
Sep 13, 2019 5.230 5.240 5.200 5.230 879,300 +0.00(+0.00%)
Sep 12, 2019 5.230 5.240 5.220 5.230 296,560 -0.01(-0.19%)
Sep 11, 2019 5.230 5.240 5.230 5.240 216,484 +0.01(+0.19%)
Sep 10, 2019 5.220 5.240 5.220 5.230 164,301 +0.00(+0.00%)
Sep 09, 2019 5.200 5.230 5.200 5.230 740,163 +0.04(+0.77%)
Sep 06, 2019 5.190 5.200 5.190 5.190 234,300 +0.00(+0.00%)
Sep 05, 2019 5.200 5.200 5.190 5.190 205,384 +0.00(+0.00%)
Sep 04, 2019 5.200 5.200 5.190 5.190 333,677 -0.01(-0.19%)
Sep 03, 2019 5.190 5.200 5.180 5.200 337,394 +0.02(+0.39%)
Aug 30, 2019 5.190 5.200 5.179 5.180 415,500 -0.01(-0.19%)
Aug 29, 2019 5.200 5.200 5.190 5.190 178,046 -0.01(-0.19%)
Aug 28, 2019 5.180 5.200 5.180 5.200 258,304 +0.02(+0.39%)
Aug 27, 2019 5.190 5.200 5.180 5.180 362,574 -0.01(-0.19%)
Aug 26, 2019 5.180 5.200 5.170 5.190 452,963 +0.02(+0.39%)
Aug 23, 2019 5.180 5.190 5.170 5.170 854,100 -0.01(-0.19%)
Aug 22, 2019 5.180 5.190 5.180 5.180 540,841 +0.00(+0.00%)
Aug 21, 2019 5.180 5.190 5.170 5.180 697,507 +0.00(+0.00%)
Aug 20, 2019 5.170 5.200 5.170 5.180 1,581,842 +0.00(+0.00%)
Aug 19, 2019 5.150 5.190 5.150 5.180 9,147,887 +1.35(+35.25%)
Aug 16, 2019 3.790 3.890 3.787 3.830 136,700 +0.08(+2.13%)
Aug 15, 2019 3.780 3.800 3.650 3.750 121,456 -0.03(-0.79%)
Aug 14, 2019 3.870 3.870 3.760 3.780 132,093 -0.10(-2.58%)
Aug 13, 2019 3.770 3.940 3.740 3.880 194,964 +0.13(+3.47%)
Aug 12, 2019 3.760 3.770 3.700 3.750 121,879 +0.00(+0.00%)
Aug 09, 2019 3.830 3.850 3.720 3.750 89,600 -0.10(-2.60%)
Aug 08, 2019 3.770 3.890 3.760 3.850 164,282 +0.10(+2.67%)
Aug 07, 2019 3.700 3.760 3.630 3.750 107,381 +0.04(+1.08%)
Aug 06, 2019 3.690 3.778 3.690 3.710 122,621 +0.04(+1.09%)
Aug 05, 2019 3.780 3.780 3.630 3.670 342,484 -0.14(-3.67%)
Aug 02, 2019 3.820 3.870 3.760 3.810 157,200 -0.01(-0.26%)
Aug 01, 2019 3.860 3.910 3.810 3.820 133,797 -0.06(-1.55%)
Jul 31, 2019 3.940 3.970 3.850 3.880 173,432 -0.06(-1.52%)
Jul 30, 2019 3.920 4.050 3.866 3.940 114,406 +0.01(+0.25%)
Jul 29, 2019 3.880 3.960 3.850 3.930 161,657 +0.00(+0.00%)
Jul 26, 2019 4.010 4.059 3.880 3.930 299,700 -0.07(-1.75%)
Jul 25, 2019 4.030 4.100 4.000 4.000 223,502 -0.08(-1.96%)
Jul 24, 2019 4.050 4.100 4.030 4.080 123,370 -0.02(-0.49%)
Jul 23, 2019 4.120 4.160 4.060 4.100 203,488 -0.03(-0.73%)
Jul 22, 2019 4.100 4.190 4.090 4.130 206,627 +0.04(+0.98%)
Jul 19, 2019 4.020 4.140 4.020 4.090 139,000 +0.07(+1.74%)
Jul 18, 2019 4.010 4.130 4.000 4.020 186,017 +0.00(+0.00%)
Jul 17, 2019 4.080 4.100 4.010 4.020 168,624 -0.06(-1.47%)
Jul 16, 2019 4.060 4.150 4.060 4.080 118,446 +0.02(+0.49%)
Jul 15, 2019 4.160 4.230 4.060 4.060 148,783 -0.12(-2.87%)
Jul 12, 2019 4.100 4.250 4.100 4.180 186,400 +0.07(+1.70%)
Jul 11, 2019 4.120 4.200 4.020 4.110 254,392 -0.01(-0.24%)
Jul 10, 2019 4.310 4.320 4.010 4.120 841,805 -0.19(-4.41%)
Jul 09, 2019 3.850 4.420 3.810 4.310 2,129,132 +0.46(+11.95%)
Jul 08, 2019 3.810 3.890 3.810 3.850 104,746 +0.03(+0.79%)
Jul 05, 2019 3.810 3.910 3.780 3.820 173,100 -0.03(-0.78%)
Jul 03, 2019 3.830 3.870 3.784 3.850 72,200 +0.02(+0.52%)
Jul 02, 2019 3.760 3.830 3.710 3.830 134,682 +0.08(+2.13%)
Jul 01, 2019 3.820 3.880 3.720 3.750 244,582 -0.07(-1.83%)
Jun 28, 2019 3.800 3.880 3.780 3.820 150,100 +0.04(+1.06%)
Jun 27, 2019 3.800 3.840 3.750 3.780 75,247 -0.01(-0.26%)
Jun 26, 2019 3.860 3.940 3.770 3.790 392,382 -0.02(-0.52%)
Jun 25, 2019 3.660 3.840 3.640 3.810 328,665 +0.11(+2.97%)
Jun 24, 2019 3.710 3.720 3.650 3.700 163,905 +0.01(+0.27%)
Jun 21, 2019 3.700 3.740 3.650 3.690 197,800 +0.01(+0.27%)
Jun 20, 2019 3.750 3.780 3.680 3.680 190,122 -0.06(-1.60%)
Jun 19, 2019 3.730 3.820 3.719 3.740 187,262 +0.01(+0.27%)
Jun 18, 2019 3.660 3.750 3.610 3.730 299,966 +0.08(+2.19%)
Jun 17, 2019 3.610 3.710 3.600 3.650 406,023 +0.06(+1.67%)
Jun 14, 2019 3.910 3.920 3.580 3.590 1,027,200 -0.29(-7.47%)
Jun 13, 2019 3.920 3.980 3.780 3.880 4,323,296 +0.72(+22.78%)
Jun 12, 2019 3.260 3.310 3.160 3.160 152,263 -0.11(-3.36%)
Jun 11, 2019 3.240 3.290 3.160 3.270 156,769 +0.10(+3.15%)
Jun 10, 2019 3.390 3.410 3.150 3.170 348,381 -0.22(-6.49%)
Jun 07, 2019 3.310 3.410 3.290 3.390 127,500 +0.09(+2.73%)
Jun 06, 2019 3.210 3.350 3.210 3.300 193,316 +0.05(+1.54%)
Jun 05, 2019 3.550 3.550 3.230 3.250 306,771 -0.24(-6.88%)
Jun 04, 2019 3.180 3.590 3.180 3.490 460,483 +0.33(+10.44%)
Jun 03, 2019 3.450 3.470 3.080 3.160 520,510 -0.30(-8.67%)
May 31, 2019 3.480 3.560 3.410 3.460 294,600 -0.09(-2.54%)
May 30, 2019 3.660 3.730 3.510 3.550 213,401 -0.11(-3.01%)
May 29, 2019 3.590 3.750 3.550 3.660 426,348 +0.04(+1.10%)
May 28, 2019 3.760 3.771 3.620 3.620 111,878 -0.13(-3.47%)
May 24, 2019 3.630 3.779 3.630 3.750 155,400 +0.11(+3.02%)
May 23, 2019 3.750 3.780 3.550 3.640 336,125 -0.14(-3.70%)
May 22, 2019 3.880 3.890 3.760 3.780 275,701 -0.12(-3.08%)
May 21, 2019 3.930 3.960 3.887 3.900 84,467 -0.03(-0.76%)
May 20, 2019 3.940 3.970 3.760 3.930 374,176 -0.07(-1.75%)
May 17, 2019 4.250 4.250 3.930 4.000 450,000 -0.15(-3.61%)
May 16, 2019 3.900 4.500 3.900 4.150 1,357,540 +0.41(+10.96%)
May 15, 2019 3.810 3.900 3.740 3.740 186,373 -0.08(-2.09%)
May 14, 2019 3.810 3.960 3.810 3.820 205,346 +0.03(+0.79%)
May 13, 2019 3.870 3.891 3.750 3.790 195,915 -0.13(-3.32%)
May 10, 2019 3.920 3.950 3.860 3.920 106,900 +0.01(+0.26%)
May 09, 2019 3.930 3.980 3.810 3.910 234,383 -0.02(-0.51%)
May 08, 2019 3.860 3.980 3.800 3.930 273,544 +0.12(+3.15%)
May 07, 2019 3.840 3.981 3.800 3.810 420,040 -0.24(-5.93%)
May 06, 2019 3.970 4.100 3.910 4.050 277,405 +0.00(+0.00%)
May 03, 2019 4.010 4.100 3.960 4.050 220,300 +0.04(+1.00%)
May 02, 2019 4.020 4.170 3.980 4.010 341,096 -0.07(-1.72%)
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.