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

Mosys Inc (NQ: MOSY )

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 (%)
May 31, 2017 0.6500 0.6600 0.6300 0.6600 13,464 -0.03(-4.33%)
May 30, 2017 0.6811 0.6899 0.6468 0.6899 4,183 -0.00(-0.59%)
May 26, 2017 0.7300 0.7300 0.6466 0.6940 19,984 -0.01(-0.84%)
May 25, 2017 0.6701 0.7200 0.6300 0.6999 41,087 +0.05(+7.68%)
May 24, 2017 0.7200 0.7200 0.6200 0.6500 23,688 -0.05(-7.45%)
May 23, 2017 0.7000 0.7400 0.6600 0.7023 13,030 +0.00(+0.33%)
May 22, 2017 0.7051 0.7200 0.6500 0.7000 9,260 +0.00(+0.00%)
May 19, 2017 0.6500 0.7300 0.6000 0.7000 42,422 +0.01(+1.45%)
May 18, 2017 0.7200 0.7498 0.5500 0.6900 52,222 -0.02(-2.82%)
May 17, 2017 0.7400 0.7400 0.7000 0.7100 48,044 -0.04(-5.32%)
May 16, 2017 0.7400 0.7700 0.7201 0.7499 43,314 -0.02(-2.59%)
May 15, 2017 0.7630 0.7799 0.7131 0.7698 29,884 -0.01(-1.31%)
May 12, 2017 0.7873 0.8100 0.7495 0.7800 66,761 +0.03(+4.01%)
May 11, 2017 0.7100 0.7500 0.6800 0.7499 24,471 -0.00(-0.01%)
May 10, 2017 0.7900 0.8230 0.6160 0.7500 59,466 -0.03(-3.85%)
May 09, 2017 0.8000 0.8000 0.7300 0.7800 29,662 +0.01(+1.56%)
May 08, 2017 0.7600 0.8300 0.7500 0.7680 28,404 -0.02(-2.78%)
May 05, 2017 0.7500 0.8301 0.7136 0.7900 62,971 +0.06(+8.22%)
May 04, 2017 0.8600 0.9000 0.6904 0.7300 151,982 -0.12(-14.33%)
May 03, 2017 0.8699 0.8799 0.8500 0.8521 38,275 +0.01(+1.43%)
May 02, 2017 0.9000 0.9500 0.7900 0.8401 142,365 -0.11(-11.57%)
May 01, 2017 0.9600 1.000 0.9100 0.9500 75,981 -0.02(-2.06%)
Apr 28, 2017 1.040 1.040 0.9500 0.9700 95,493 -0.05(-4.90%)
Apr 27, 2017 1.050 1.080 1.020 1.020 51,054 -0.03(-2.86%)
Apr 26, 2017 1.110 1.180 0.9500 1.050 423,406 -0.07(-6.25%)
Apr 25, 2017 1.180 1.180 1.110 1.120 68,984 -0.03(-2.61%)
Apr 24, 2017 1.210 1.267 1.100 1.150 218,502 -0.07(-5.74%)
Apr 21, 2017 1.100 1.230 1.090 1.220 201,879 +0.10(+8.93%)
Apr 20, 2017 1.120 1.150 1.100 1.120 83,952 -0.03(-2.61%)
Apr 19, 2017 1.120 1.150 1.100 1.150 33,149 +0.05(+4.55%)
Apr 18, 2017 1.180 1.180 1.090 1.100 177,554 -0.08(-6.78%)
Apr 17, 2017 1.280 1.280 1.070 1.180 289,205 -0.07(-5.60%)
Apr 13, 2017 1.060 1.400 0.9800 1.250 1,025,079 -0.69(-35.57%)
Apr 12, 2017 2.000 2.000 1.900 1.940 51,037 -0.04(-2.02%)
Apr 11, 2017 2.010 2.010 1.880 1.980 22,934 -0.04(-1.79%)
Apr 10, 2017 2.090 2.100 1.970 2.016 59,981 -0.03(-1.67%)
Apr 07, 2017 2.150 2.150 2.000 2.050 42,050 -0.06(-2.82%)
Apr 06, 2017 2.000 2.120 1.940 2.110 84,124 +0.15(+7.65%)
Apr 05, 2017 1.990 2.030 1.900 1.960 35,516 -0.03(-1.51%)
Apr 04, 2017 2.010 2.040 1.990 1.990 53,033 -0.04(-1.97%)
Apr 03, 2017 2.110 2.137 2.000 2.030 42,568 -0.06(-2.87%)
Mar 31, 2017 2.100 2.140 2.030 2.090 74,160 +0.00(+0.00%)
Mar 30, 2017 2.170 2.170 2.060 2.090 103,225 -0.02(-0.99%)
Mar 29, 2017 2.000 2.328 1.750 2.111 372,765 -0.34(-13.84%)
Mar 28, 2017 2.420 2.500 2.350 2.450 84,344 +0.07(+2.94%)
Mar 27, 2017 2.300 2.440 2.250 2.380 27,675 +0.04(+1.71%)
Mar 24, 2017 2.380 2.400 2.320 2.340 28,898 -0.03(-1.27%)
Mar 23, 2017 2.410 2.460 2.360 2.370 23,237 -0.05(-2.07%)
Mar 22, 2017 2.420 2.490 2.320 2.420 42,621 -0.01(-0.41%)
Mar 21, 2017 2.480 2.490 2.310 2.430 50,610 -0.05(-2.02%)
Mar 20, 2017 2.400 2.550 2.300 2.480 129,174 +0.14(+5.98%)
Mar 17, 2017 2.320 2.360 2.220 2.340 41,291 +0.06(+2.63%)
Mar 16, 2017 2.290 2.390 2.170 2.280 84,913 +0.03(+1.33%)
Mar 15, 2017 2.160 2.326 2.130 2.250 90,373 +0.10(+4.66%)
Mar 14, 2017 2.270 2.270 2.110 2.150 96,796 -0.10(-4.45%)
Mar 13, 2017 2.250 2.340 2.210 2.250 82,615 -0.02(-0.88%)
Mar 10, 2017 2.400 2.400 2.200 2.270 121,043 -0.02(-0.87%)
Mar 09, 2017 2.310 2.360 2.280 2.290 91,132 -0.09(-3.78%)
Mar 08, 2017 2.690 2.740 2.350 2.380 270,833 -0.36(-13.14%)
Mar 07, 2017 2.200 3.400 2.100 2.740 3,409,241 +0.59(+27.44%)
Mar 06, 2017 2.250 2.250 2.110 2.150 104,077 -0.14(-6.11%)
Mar 03, 2017 2.350 2.370 2.160 2.290 188,932 -0.06(-2.55%)
Mar 02, 2017 2.550 2.550 2.330 2.350 100,623 -0.13(-5.24%)
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.