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

Marks & SP Gp ADR (OP: MAKSY )

7.806 +0.126 (+1.64%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 28, 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 (%)
May 31, 2023 4.520 4.560 4.510 4.560 112,548 -0.01(-0.26%)
May 30, 2023 4.550 4.580 4.530 4.572 12,511 +0.05(+1.15%)
May 26, 2023 4.515 4.540 4.515 4.520 7,254 -0.04(-0.77%)
May 25, 2023 4.550 4.580 4.550 4.555 9,457 -0.08(-1.62%)
May 24, 2023 4.650 4.680 4.590 4.630 41,168 +0.51(+12.38%)
May 23, 2023 4.110 4.160 4.090 4.120 10,192 -0.02(-0.48%)
May 22, 2023 4.120 4.180 4.110 4.140 10,074 +0.04(+0.98%)
May 19, 2023 4.140 4.165 4.050 4.100 168,287 -0.01(-0.24%)
May 18, 2023 4.100 4.116 4.090 4.110 26,616 -0.10(-2.49%)
May 17, 2023 4.210 4.220 4.180 4.215 10,516 +0.00(+0.12%)
May 16, 2023 4.230 4.240 4.205 4.210 37,407 -0.06(-1.41%)
May 15, 2023 4.255 4.290 4.245 4.270 5,497 +0.02(+0.59%)
May 12, 2023 4.250 4.320 4.245 4.245 10,806 -0.04(-1.05%)
May 11, 2023 4.270 4.310 4.270 4.290 11,577 -0.04(-0.92%)
May 10, 2023 4.290 4.330 4.280 4.330 46,248 +0.00(+0.00%)
May 09, 2023 4.280 4.350 4.280 4.330 12,700 +0.09(+2.18%)
May 08, 2023 4.240 4.480 4.200 4.237 57,607 -0.02(-0.53%)
May 05, 2023 4.190 4.290 4.190 4.260 12,228 +0.11(+2.65%)
May 04, 2023 4.170 4.200 4.150 4.150 34,453 -0.04(-0.95%)
May 03, 2023 4.190 4.220 4.190 4.190 24,494 -0.03(-0.71%)
May 02, 2023 4.210 4.220 4.200 4.220 6,406 +0.06(+1.38%)
May 01, 2023 4.240 4.350 4.130 4.162 19,901 -0.04(-0.89%)
Apr 28, 2023 4.200 4.240 4.200 4.200 9,037 -0.01(-0.36%)
Apr 27, 2023 4.250 4.250 4.172 4.215 21,596 -0.02(-0.35%)
Apr 26, 2023 4.270 4.285 4.230 4.230 5,311 +0.08(+1.93%)
Apr 25, 2023 4.210 4.210 4.150 4.150 7,879 -0.04(-0.96%)
Apr 24, 2023 4.205 4.225 4.185 4.190 2,723 +0.02(+0.48%)
Apr 21, 2023 4.100 4.190 4.100 4.170 8,712 +0.02(+0.51%)
Apr 20, 2023 4.150 4.160 4.130 4.149 15,068 -0.05(-1.22%)
Apr 19, 2023 4.230 4.260 4.195 4.200 8,290 -0.09(-2.10%)
Apr 18, 2023 4.320 4.330 4.290 4.290 6,482 +0.02(+0.47%)
Apr 17, 2023 4.265 4.280 4.250 4.270 14,964 +0.00(+0.00%)
Apr 14, 2023 4.300 4.300 4.220 4.270 5,280 +0.01(+0.14%)
Apr 13, 2023 4.253 4.290 4.230 4.264 9,732 +0.05(+1.28%)
Apr 12, 2023 4.230 4.255 4.200 4.210 6,984 +0.00(+0.00%)
Apr 11, 2023 4.220 4.240 4.200 4.210 11,217 +0.13(+3.19%)
Apr 10, 2023 3.930 4.320 3.930 4.080 15,762 -0.06(-1.57%)
Apr 06, 2023 4.120 4.190 4.110 4.145 13,285 -0.04(-0.84%)
Apr 05, 2023 4.140 4.180 4.110 4.180 42,078 +0.00(+0.12%)
Apr 04, 2023 4.190 4.215 4.150 4.175 22,614 -0.04(-0.83%)
Apr 03, 2023 4.210 4.230 4.190 4.210 8,965 -0.01(-0.17%)
Mar 31, 2023 4.230 4.260 4.180 4.217 15,545 +0.03(+0.63%)
Mar 30, 2023 4.160 4.220 4.160 4.191 16,950 +0.18(+4.49%)
Mar 29, 2023 3.990 4.030 3.990 4.011 6,288 +0.02(+0.51%)
Mar 28, 2023 3.995 4.000 3.970 3.990 12,300 +0.08(+1.92%)
Mar 27, 2023 3.920 3.930 3.900 3.915 13,833 +0.06(+1.69%)
Mar 24, 2023 3.840 3.850 3.812 3.850 57,900 -0.05(-1.28%)
Mar 23, 2023 3.990 3.990 3.880 3.900 10,187 -0.01(-0.14%)
Mar 22, 2023 3.850 3.905 3.840 3.905 13,401 +0.19(+4.99%)
Mar 21, 2023 3.710 3.730 3.700 3.720 12,518 +0.10(+2.62%)
Mar 20, 2023 3.620 3.650 3.580 3.625 29,498 +0.10(+2.84%)
Mar 17, 2023 3.510 3.550 3.500 3.525 28,717 -0.14(-3.69%)
Mar 16, 2023 3.600 3.680 3.600 3.660 43,923 +0.02(+0.55%)
Mar 15, 2023 3.660 3.660 3.570 3.640 54,091 -0.23(-5.94%)
Mar 14, 2023 3.870 3.890 3.850 3.870 44,008 +0.08(+1.98%)
Mar 13, 2023 3.790 3.830 3.780 3.795 36,287 -0.06(-1.68%)
Mar 10, 2023 3.905 3.905 3.849 3.860 12,784 -0.01(-0.26%)
Mar 09, 2023 3.890 3.930 3.870 3.870 10,155 -0.02(-0.51%)
Mar 08, 2023 3.850 3.910 3.850 3.890 6,771 -0.01(-0.26%)
Mar 07, 2023 3.960 3.980 3.850 3.900 17,221 -0.07(-1.76%)
Mar 06, 2023 3.980 3.990 3.950 3.970 16,356 +0.03(+0.63%)
Mar 03, 2023 3.950 3.960 3.925 3.945 7,915 +0.05(+1.41%)
Mar 02, 2023 3.865 3.890 3.865 3.890 4,567 -0.00(-0.13%)
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.