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 (%)
Jun 29, 2018 5.350 5.540 5.160 5.260 1,562,277 +0.10(+1.94%)
Jun 28, 2018 5.520 5.740 5.150 5.160 1,808,995 -0.43(-7.69%)
Jun 27, 2018 6.000 6.400 5.450 5.590 2,430,923 -0.51(-8.36%)
Jun 26, 2018 6.600 6.730 5.840 6.100 3,419,251 -0.43(-6.58%)
Jun 25, 2018 6.340 6.900 6.220 6.530 5,277,497 +0.24(+3.82%)
Jun 22, 2018 5.770 6.900 5.460 6.290 8,702,792 +0.51(+8.82%)
Jun 21, 2018 5.140 6.290 4.910 5.780 4,794,784 +0.61(+11.80%)
Jun 20, 2018 5.180 5.310 5.110 5.170 1,279,097 +0.07(+1.37%)
Jun 19, 2018 5.000 5.220 4.830 5.100 1,499,421 +0.03(+0.59%)
Jun 18, 2018 4.930 5.240 4.820 5.070 1,592,409 +0.21(+4.32%)
Jun 15, 2018 5.050 4.910 4.860 1,990,445 -0.05(-1.02%)
Jun 14, 2018 4.570 5.340 4.560 4.910 5,378,306 +0.40(+8.87%)
Jun 13, 2018 4.310 4.580 4.310 4.510 1,107,218 +0.22(+5.13%)
Jun 12, 2018 4.240 4.390 4.220 4.290 655,487 +0.08(+1.90%)
Jun 11, 2018 4.170 4.380 4.150 4.210 950,017 +0.04(+0.96%)
Jun 08, 2018 4.140 4.170 4.000 4.170 684,450 +0.06(+1.46%)
Jun 07, 2018 4.090 4.160 4.085 4.110 395,509 +0.02(+0.49%)
Jun 06, 2018 4.220 4.280 4.080 4.090 770,027 -0.10(-2.39%)
Jun 05, 2018 3.950 4.190 3.946 4.190 941,372 +0.26(+6.62%)
Jun 04, 2018 3.960 3.990 3.860 3.930 397,959 -0.03(-0.76%)
Jun 01, 2018 4.100 4.100 3.880 3.960 558,259 +0.00(+0.00%)
May 31, 2018 3.930 4.070 3.910 3.960 1,110,103 +0.05(+1.28%)
May 30, 2018 3.970 4.057 3.880 3.910 983,123 -0.06(-1.51%)
May 29, 2018 3.980 3.980 3.800 3.970 1,417,324 -0.09(-2.22%)
May 25, 2018 4.060 4.060 4.060 0 -0.11(-2.64%)
May 24, 2018 4.050 4.310 4.020 4.170 1,611,650 +0.08(+2.08%)
May 23, 2018 4.045 4.214 4.026 4.085 1,487,833 +0.04(+0.98%)
May 22, 2018 3.866 4.095 3.837 4.045 1,545,260 +0.18(+4.63%)
May 21, 2018 3.827 3.916 3.782 3.866 627,364 +0.05(+1.30%)
May 18, 2018 3.886 3.916 3.787 3.817 779,334 -0.06(-1.54%)
May 17, 2018 3.827 3.941 3.779 3.876 1,054,661 +0.07(+1.83%)
May 16, 2018 3.698 3.866 3.678 3.807 1,016,405 +0.09(+2.41%)
May 15, 2018 3.837 3.847 3.693 3.717 1,394,313 -0.12(-3.11%)
May 14, 2018 3.767 3.866 3.678 3.837 1,276,366 +0.12(+3.21%)
May 11, 2018 3.698 3.767 3.623 3.717 873,519 +0.00(+0.00%)
May 10, 2018 3.648 3.727 3.559 3.717 855,471 +0.07(+1.91%)
May 09, 2018 3.926 3.936 3.608 3.648 2,617,274 +0.02(+0.55%)
May 08, 2018 3.578 3.677 3.529 3.628 1,408,714 +0.10(+2.82%)
May 07, 2018 3.558 3.568 3.499 3.529 441,209 -0.01(-0.28%)
May 04, 2018 3.479 3.558 3.439 3.538 443,476 +0.11(+3.19%)
May 03, 2018 3.469 3.489 3.419 3.429 268,393 -0.05(-1.43%)
May 02, 2018 3.459 3.489 3.399 3.479 370,480 +0.07(+2.04%)
May 01, 2018 3.479 3.499 3.379 3.409 386,111 -0.05(-1.44%)
Apr 30, 2018 3.529 3.529 3.429 3.459 326,032 -0.03(-0.85%)
Apr 27, 2018 3.509 3.551 3.479 3.489 315,462 +0.00(+0.00%)
Apr 26, 2018 3.509 3.563 3.479 3.489 582,716 -0.03(-0.85%)
Apr 25, 2018 3.648 3.678 3.479 3.519 720,751 -0.15(-4.07%)
Apr 24, 2018 3.797 3.837 3.638 3.668 545,619 -0.12(-3.15%)
Apr 23, 2018 3.866 3.866 3.707 3.787 305,133 +0.02(+0.53%)
Apr 20, 2018 3.787 3.839 3.717 3.767 308,622 -0.03(-0.79%)
Apr 19, 2018 3.727 3.866 3.727 3.797 466,658 +0.04(+1.06%)
Apr 18, 2018 3.787 3.847 3.737 3.757 520,517 +0.06(+1.61%)
Apr 17, 2018 3.767 3.797 3.678 3.698 504,484 -0.10(-2.62%)
Apr 16, 2018 3.747 3.817 3.717 3.797 531,373 +0.08(+2.14%)
Apr 13, 2018 3.678 3.747 3.548 3.717 788,115 +0.08(+2.19%)
Apr 12, 2018 3.777 3.797 3.608 3.638 828,714 -0.09(-2.40%)
Apr 11, 2018 3.717 3.866 3.707 3.727 866,748 +0.10(+2.74%)
Apr 10, 2018 3.489 3.648 3.409 3.628 759,097 +0.19(+5.49%)
Apr 09, 2018 3.419 3.494 3.419 3.439 535,035 +0.05(+1.47%)
Apr 06, 2018 3.459 3.529 3.379 3.389 504,311 -0.13(-3.67%)
Apr 05, 2018 3.469 3.578 3.469 3.519 1,047,465 +0.07(+2.02%)
Apr 04, 2018 3.429 3.573 3.379 3.449 1,053,205 -0.06(-1.70%)
Apr 03, 2018 3.568 3.604 3.449 3.509 565,210 -0.03(-0.84%)
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.