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 (%)
Jul 31, 2019 3.940 3.970 3.850 3.880 173,432 -0.06(-1.52%)
Jul 30, 2019 3.920 4.050 3.866 3.940 114,406 +0.01(+0.25%)
Jul 29, 2019 3.880 3.960 3.850 3.930 161,657 +0.00(+0.00%)
Jul 26, 2019 4.010 4.059 3.880 3.930 299,700 -0.07(-1.75%)
Jul 25, 2019 4.030 4.100 4.000 4.000 223,502 -0.08(-1.96%)
Jul 24, 2019 4.050 4.100 4.030 4.080 123,370 -0.02(-0.49%)
Jul 23, 2019 4.120 4.160 4.060 4.100 203,488 -0.03(-0.73%)
Jul 22, 2019 4.100 4.190 4.090 4.130 206,627 +0.04(+0.98%)
Jul 19, 2019 4.020 4.140 4.020 4.090 139,000 +0.07(+1.74%)
Jul 18, 2019 4.010 4.130 4.000 4.020 186,017 +0.00(+0.00%)
Jul 17, 2019 4.080 4.100 4.010 4.020 168,624 -0.06(-1.47%)
Jul 16, 2019 4.060 4.150 4.060 4.080 118,446 +0.02(+0.49%)
Jul 15, 2019 4.160 4.230 4.060 4.060 148,783 -0.12(-2.87%)
Jul 12, 2019 4.100 4.250 4.100 4.180 186,400 +0.07(+1.70%)
Jul 11, 2019 4.120 4.200 4.020 4.110 254,392 -0.01(-0.24%)
Jul 10, 2019 4.310 4.320 4.010 4.120 841,805 -0.19(-4.41%)
Jul 09, 2019 3.850 4.420 3.810 4.310 2,129,132 +0.46(+11.95%)
Jul 08, 2019 3.810 3.890 3.810 3.850 104,746 +0.03(+0.79%)
Jul 05, 2019 3.810 3.910 3.780 3.820 173,100 -0.03(-0.78%)
Jul 03, 2019 3.830 3.870 3.784 3.850 72,200 +0.02(+0.52%)
Jul 02, 2019 3.760 3.830 3.710 3.830 134,682 +0.08(+2.13%)
Jul 01, 2019 3.820 3.880 3.720 3.750 244,582 -0.07(-1.83%)
Jun 28, 2019 3.800 3.880 3.780 3.820 150,100 +0.04(+1.06%)
Jun 27, 2019 3.800 3.840 3.750 3.780 75,247 -0.01(-0.26%)
Jun 26, 2019 3.860 3.940 3.770 3.790 392,382 -0.02(-0.52%)
Jun 25, 2019 3.660 3.840 3.640 3.810 328,665 +0.11(+2.97%)
Jun 24, 2019 3.710 3.720 3.650 3.700 163,905 +0.01(+0.27%)
Jun 21, 2019 3.700 3.740 3.650 3.690 197,800 +0.01(+0.27%)
Jun 20, 2019 3.750 3.780 3.680 3.680 190,122 -0.06(-1.60%)
Jun 19, 2019 3.730 3.820 3.719 3.740 187,262 +0.01(+0.27%)
Jun 18, 2019 3.660 3.750 3.610 3.730 299,966 +0.08(+2.19%)
Jun 17, 2019 3.610 3.710 3.600 3.650 406,023 +0.06(+1.67%)
Jun 14, 2019 3.910 3.920 3.580 3.590 1,027,200 -0.29(-7.47%)
Jun 13, 2019 3.920 3.980 3.780 3.880 4,323,296 +0.72(+22.78%)
Jun 12, 2019 3.260 3.310 3.160 3.160 152,263 -0.11(-3.36%)
Jun 11, 2019 3.240 3.290 3.160 3.270 156,769 +0.10(+3.15%)
Jun 10, 2019 3.390 3.410 3.150 3.170 348,381 -0.22(-6.49%)
Jun 07, 2019 3.310 3.410 3.290 3.390 127,500 +0.09(+2.73%)
Jun 06, 2019 3.210 3.350 3.210 3.300 193,316 +0.05(+1.54%)
Jun 05, 2019 3.550 3.550 3.230 3.250 306,771 -0.24(-6.88%)
Jun 04, 2019 3.180 3.590 3.180 3.490 460,483 +0.33(+10.44%)
Jun 03, 2019 3.450 3.470 3.080 3.160 520,510 -0.30(-8.67%)
May 31, 2019 3.480 3.560 3.410 3.460 294,600 -0.09(-2.54%)
May 30, 2019 3.660 3.730 3.510 3.550 213,401 -0.11(-3.01%)
May 29, 2019 3.590 3.750 3.550 3.660 426,348 +0.04(+1.10%)
May 28, 2019 3.760 3.771 3.620 3.620 111,878 -0.13(-3.47%)
May 24, 2019 3.630 3.779 3.630 3.750 155,400 +0.11(+3.02%)
May 23, 2019 3.750 3.780 3.550 3.640 336,125 -0.14(-3.70%)
May 22, 2019 3.880 3.890 3.760 3.780 275,701 -0.12(-3.08%)
May 21, 2019 3.930 3.960 3.887 3.900 84,467 -0.03(-0.76%)
May 20, 2019 3.940 3.970 3.760 3.930 374,176 -0.07(-1.75%)
May 17, 2019 4.250 4.250 3.930 4.000 450,000 -0.15(-3.61%)
May 16, 2019 3.900 4.500 3.900 4.150 1,357,540 +0.41(+10.96%)
May 15, 2019 3.810 3.900 3.740 3.740 186,373 -0.08(-2.09%)
May 14, 2019 3.810 3.960 3.810 3.820 205,346 +0.03(+0.79%)
May 13, 2019 3.870 3.891 3.750 3.790 195,915 -0.13(-3.32%)
May 10, 2019 3.920 3.950 3.860 3.920 106,900 +0.01(+0.26%)
May 09, 2019 3.930 3.980 3.810 3.910 234,383 -0.02(-0.51%)
May 08, 2019 3.860 3.980 3.800 3.930 273,544 +0.12(+3.15%)
May 07, 2019 3.840 3.981 3.800 3.810 420,040 -0.24(-5.93%)
May 06, 2019 3.970 4.100 3.910 4.050 277,405 +0.00(+0.00%)
May 03, 2019 4.010 4.100 3.960 4.050 220,300 +0.04(+1.00%)
May 02, 2019 4.020 4.170 3.980 4.010 341,096 -0.07(-1.72%)
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.