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 (%)
Jun 30, 2021 6.940 6.951 6.250 6.270 1,251,208 -0.66(-9.52%)
Jun 29, 2021 6.720 7.410 6.660 6.930 4,088,243 +0.28(+4.21%)
Jun 28, 2021 6.820 7.076 6.600 6.650 1,928,459 -0.19(-2.78%)
Jun 25, 2021 7.300 7.480 6.800 6.840 1,322,571 -0.34(-4.74%)
Jun 24, 2021 6.720 7.180 6.550 7.180 5,639,987 +0.54(+8.13%)
Jun 23, 2021 6.340 6.840 6.320 6.640 4,187,068 +0.22(+3.43%)
Jun 22, 2021 6.100 6.550 5.940 6.420 2,168,637 +0.38(+6.29%)
Jun 21, 2021 6.380 6.580 5.930 6.040 2,623,005 -0.46(-7.08%)
Jun 18, 2021 6.570 7.070 6.500 6.500 5,506,857 +0.01(+0.15%)
Jun 17, 2021 6.210 6.730 6.210 6.490 1,862,486 +0.18(+2.85%)
Jun 16, 2021 6.260 6.540 6.100 6.310 1,559,113 +0.01(+0.16%)
Jun 15, 2021 6.880 6.960 6.230 6.300 2,677,711 -0.62(-8.96%)
Jun 14, 2021 7.050 7.280 6.840 6.920 2,829,493 -0.22(-3.08%)
Jun 11, 2021 7.220 7.380 6.760 7.140 7,480,369 -0.08(-1.11%)
Jun 10, 2021 7.350 7.940 7.200 7.220 4,921,971 -0.13(-1.77%)
Jun 09, 2021 7.730 8.100 7.150 7.350 3,827,248 -0.95(-11.45%)
Jun 08, 2021 7.650 8.450 7.300 8.300 13,092,155 +1.29(+18.40%)
Jun 07, 2021 7.520 7.819 7.010 7.010 12,496,956 -2.10(-23.05%)
Jun 04, 2021 8.230 10.75 7.920 9.110 28,755,548 +1.52(+20.03%)
Jun 03, 2021 6.270 8.830 5.860 7.590 17,880,708 +0.89(+13.28%)
Jun 02, 2021 6.500 6.980 6.120 6.700 4,693,310 +0.35(+5.51%)
Jun 01, 2021 5.520 6.440 5.300 6.350 11,198,322 +1.09(+20.72%)
May 28, 2021 4.620 5.600 4.420 5.260 16,949,544 +0.70(+15.35%)
May 27, 2021 4.420 4.760 4.320 4.560 2,498,837 +0.17(+3.87%)
May 26, 2021 4.540 4.550 4.271 4.390 2,128,278 -0.02(-0.45%)
May 25, 2021 4.220 5.141 4.200 4.410 11,649,077 +0.21(+5.00%)
May 24, 2021 4.520 4.630 4.130 4.200 1,808,773 -0.25(-5.62%)
May 21, 2021 5.320 5.490 4.410 4.450 5,116,052 -1.02(-18.65%)
May 20, 2021 5.140 6.500 4.900 5.470 32,451,440 +0.01(+0.18%)
May 19, 2021 3.860 5.740 3.850 5.460 91,856,064 +1.67(+44.06%)
May 18, 2021 3.900 4.380 3.770 3.790 2,973,210 -0.23(-5.72%)
May 17, 2021 4.160 4.170 3.710 4.020 4,279,925 -0.33(-7.59%)
May 14, 2021 2.740 4.980 2.740 4.350 59,300,940 +1.46(+50.52%)
May 13, 2021 2.960 3.065 2.820 2.890 298,817 -0.12(-3.99%)
May 12, 2021 2.960 3.210 2.860 3.010 728,611 +0.00(+0.00%)
May 11, 2021 2.960 3.150 2.890 3.010 783,320 -0.21(-6.52%)
May 10, 2021 3.310 3.720 3.200 3.220 2,752,193 -0.06(-1.83%)
May 07, 2021 3.660 3.770 3.260 3.280 2,077,468 -0.62(-15.90%)
May 06, 2021 3.590 4.550 3.580 3.900 16,060,052 +0.09(+2.36%)
May 05, 2021 4.170 4.550 3.780 3.810 3,646,926 -0.69(-15.33%)
May 04, 2021 3.850 4.500 3.550 4.500 5,057,342 +0.63(+16.28%)
May 03, 2021 3.800 4.150 3.730 3.870 350,817 +0.07(+1.84%)
Apr 30, 2021 3.930 4.060 3.760 3.800 431,900 -0.16(-4.04%)
Apr 29, 2021 4.110 4.140 3.850 3.960 202,834 -0.04(-1.00%)
Apr 28, 2021 3.960 4.080 3.810 4.000 142,107 +0.10(+2.56%)
Apr 27, 2021 3.950 4.000 3.830 3.900 88,514 -0.02(-0.51%)
Apr 26, 2021 3.730 4.000 3.720 3.920 150,969 +0.13(+3.43%)
Apr 23, 2021 3.610 3.790 3.490 3.790 377,800 +0.26(+7.37%)
Apr 22, 2021 3.600 3.730 3.460 3.530 357,859 -0.09(-2.49%)
Apr 21, 2021 3.410 3.710 3.300 3.620 402,806 +0.16(+4.62%)
Apr 20, 2021 3.550 3.550 3.300 3.460 127,935 -0.08(-2.26%)
Apr 19, 2021 3.680 3.764 3.330 3.540 342,423 -0.12(-3.28%)
Apr 16, 2021 3.670 3.700 3.550 3.660 159,400 -0.06(-1.61%)
Apr 15, 2021 3.800 3.890 3.510 3.720 469,909 -0.01(-0.27%)
Apr 14, 2021 4.070 4.220 3.700 3.730 353,558 -0.34(-8.35%)
Apr 13, 2021 3.800 4.090 3.650 4.070 1,232,354 -0.05(-1.21%)
Apr 12, 2021 3.800 5.090 3.620 4.120 13,281,561 +0.40(+10.75%)
Apr 09, 2021 3.780 3.880 3.640 3.720 366,200 -0.20(-5.10%)
Apr 08, 2021 3.810 4.120 3.540 3.920 1,040,746 +0.12(+3.16%)
Apr 07, 2021 3.930 4.040 3.680 3.800 852,043 -0.07(-1.81%)
Apr 06, 2021 3.900 4.100 3.800 3.870 357,143 -0.11(-2.76%)
Apr 05, 2021 4.090 4.110 3.840 3.980 169,576 +0.09(+2.31%)
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.