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

(NY: MAIA )

3.920 -0.040 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 28, 2023 2.450 2.500 2.340 2.460 217,635 +0.07(+2.93%)
Apr 27, 2023 2.230 2.450 2.230 2.390 73,814 +0.14(+6.22%)
Apr 26, 2023 2.300 2.300 2.168 2.250 100,455 -0.05(-2.17%)
Apr 25, 2023 2.200 2.300 2.120 2.300 790,283 -0.42(-15.44%)
Apr 24, 2023 3.240 3.240 2.700 2.720 78,385 -0.23(-7.80%)
Apr 21, 2023 3.650 3.650 2.850 2.950 271,904 -0.58(-16.43%)
Apr 20, 2023 3.890 3.960 3.400 3.530 189,186 -0.01(-0.14%)
Apr 19, 2023 3.980 3.990 3.500 3.535 49,532 -0.22(-5.98%)
Apr 18, 2023 4.010 4.250 3.624 3.760 106,191 -0.06(-1.57%)
Apr 17, 2023 3.650 4.020 3.575 3.820 52,312 +0.22(+6.11%)
Apr 14, 2023 3.600 3.640 3.540 3.600 8,569 -0.01(-0.28%)
Apr 13, 2023 3.800 3.800 3.471 3.610 7,204 -0.07(-1.90%)
Apr 12, 2023 3.940 3.940 3.530 3.680 15,473 -0.16(-4.17%)
Apr 11, 2023 3.690 3.840 3.423 3.840 65,220 +0.22(+6.08%)
Apr 10, 2023 3.620 3.647 3.421 3.620 1,454 +0.17(+4.93%)
Apr 06, 2023 3.440 3.660 3.385 3.450 5,718 +0.08(+2.37%)
Apr 05, 2023 3.680 3.680 3.370 3.370 12,124 -0.14(-3.99%)
Apr 04, 2023 3.560 3.600 3.410 3.510 11,271 -0.06(-1.68%)
Apr 03, 2023 3.490 3.605 3.390 3.570 17,253 +0.11(+3.18%)
Mar 31, 2023 3.440 3.480 3.340 3.460 10,420 +0.02(+0.58%)
Mar 30, 2023 3.455 3.460 3.390 3.440 3,094 +0.12(+3.61%)
Mar 29, 2023 3.380 3.560 3.320 3.320 9,559 -0.17(-4.87%)
Mar 28, 2023 3.440 3.500 3.400 3.490 9,272 +0.05(+1.45%)
Mar 27, 2023 3.370 3.580 3.070 3.440 9,170 -0.10(-2.82%)
Mar 24, 2023 3.260 3.600 3.240 3.540 14,320 +0.47(+15.31%)
Mar 23, 2023 3.400 3.510 3.070 3.070 21,004 +0.01(+0.33%)
Mar 22, 2023 3.100 3.390 3.060 3.060 19,218 +0.00(+0.00%)
Mar 21, 2023 3.470 3.510 3.060 3.060 37,933 -0.12(-3.77%)
Mar 20, 2023 3.250 3.345 3.180 3.180 32,488 -0.10(-3.05%)
Mar 17, 2023 3.500 3.588 3.280 3.280 25,156 -0.24(-6.82%)
Mar 16, 2023 3.680 3.700 3.520 3.520 16,423 -0.20(-5.38%)
Mar 15, 2023 3.730 3.940 3.720 3.720 15,908 -0.20(-5.10%)
Mar 14, 2023 4.000 4.049 3.850 3.920 29,062 +0.13(+3.43%)
Mar 13, 2023 3.840 4.145 3.610 3.790 55,285 -0.21(-5.25%)
Mar 10, 2023 4.280 4.280 3.820 4.000 32,317 +0.00(+0.00%)
Mar 09, 2023 4.050 4.390 3.870 4.000 42,138 -0.10(-2.44%)
Mar 08, 2023 4.350 4.417 4.050 4.100 38,725 -0.20(-4.65%)
Mar 07, 2023 4.410 4.504 4.200 4.300 38,146 -0.20(-4.44%)
Mar 06, 2023 4.540 4.696 4.200 4.500 70,706 -0.10(-2.17%)
Mar 03, 2023 4.570 4.600 4.355 4.600 29,303 -0.08(-1.71%)
Mar 02, 2023 4.455 4.680 4.410 4.680 2,226 +0.18(+4.00%)
Mar 01, 2023 4.500 4.690 4.430 4.500 18,010 +0.07(+1.47%)
Feb 28, 2023 4.730 4.730 4.300 4.435 23,729 -0.02(-0.34%)
Feb 27, 2023 4.550 4.730 4.450 4.450 13,157 -0.28(-5.92%)
Feb 24, 2023 4.690 4.730 4.630 4.730 16,872 +0.09(+1.94%)
Feb 23, 2023 4.530 4.680 4.530 4.640 4,828 +0.19(+4.39%)
Feb 22, 2023 4.500 4.580 4.350 4.445 18,281 -0.07(-1.66%)
Feb 21, 2023 4.730 4.730 4.410 4.520 17,954 -0.01(-0.22%)
Feb 17, 2023 4.450 4.663 4.200 4.530 19,189 +0.16(+3.54%)
Feb 16, 2023 4.260 4.568 4.250 4.375 18,461 +0.04(+1.04%)
Feb 15, 2023 4.500 4.500 4.250 4.330 13,266 -0.14(-3.13%)
Feb 14, 2023 4.210 4.690 4.210 4.470 58,608 +0.17(+3.95%)
Feb 13, 2023 4.750 5.220 4.300 4.300 140,351 -0.12(-2.71%)
Feb 10, 2023 4.720 4.720 4.240 4.420 32,763 -0.02(-0.45%)
Feb 09, 2023 4.750 4.750 4.400 4.440 24,706 -0.01(-0.22%)
Feb 08, 2023 4.750 4.750 4.440 4.450 14,243 -0.28(-5.92%)
Feb 07, 2023 4.520 4.750 4.380 4.730 27,201 +0.10(+2.16%)
Feb 06, 2023 4.810 4.810 4.480 4.630 7,114 -0.10(-2.11%)
Feb 03, 2023 4.630 4.855 4.500 4.730 39,527 +0.12(+2.60%)
Feb 02, 2023 4.480 4.680 4.480 4.610 15,588 +0.03(+0.66%)
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.