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 (%)
Aug 31, 2018 4.830 4.830 4.830 0 -0.02(-0.41%)
Aug 30, 2018 4.890 4.960 4.840 4.850 684,638 -0.08(-1.62%)
Aug 29, 2018 4.910 4.970 4.840 4.930 336,045 -0.01(-0.20%)
Aug 28, 2018 4.900 5.010 4.840 4.940 682,620 +0.03(+0.61%)
Aug 27, 2018 4.820 4.940 4.750 4.910 519,364 +0.07(+1.45%)
Aug 24, 2018 4.870 4.980 4.760 4.840 898,900 +0.01(+0.21%)
Aug 23, 2018 4.800 5.020 4.770 4.830 880,404 -0.01(-0.21%)
Aug 22, 2018 4.710 4.840 4.710 4.840 664,526 +0.15(+3.20%)
Aug 21, 2018 4.620 4.770 4.620 4.690 524,684 +0.12(+2.63%)
Aug 20, 2018 4.380 4.610 4.340 4.570 545,320 +0.21(+4.82%)
Aug 17, 2018 4.380 4.470 4.340 4.360 320,900 -0.06(-1.36%)
Aug 16, 2018 4.350 4.479 4.340 4.420 499,195 +0.13(+3.03%)
Aug 15, 2018 4.450 4.650 4.290 4.290 1,109,123 -0.32(-6.94%)
Aug 14, 2018 4.570 4.730 4.530 4.610 674,799 -0.05(-1.07%)
Aug 13, 2018 4.860 4.860 4.640 4.660 843,329 -0.23(-4.70%)
Aug 10, 2018 5.000 5.010 4.810 4.890 901,900 -0.12(-2.40%)
Aug 09, 2018 5.050 5.110 4.990 5.010 382,904 -0.08(-1.57%)
Aug 08, 2018 5.220 5.300 5.050 5.090 676,949 -0.12(-2.30%)
Aug 07, 2018 5.230 5.260 5.130 5.210 443,613 -0.02(-0.38%)
Aug 06, 2018 5.050 5.250 5.030 5.230 548,884 +0.14(+2.75%)
Aug 03, 2018 5.030 5.240 5.010 5.090 453,700 -0.01(-0.20%)
Aug 02, 2018 5.020 5.130 4.810 5.100 1,339,637 +0.06(+1.19%)
Aug 01, 2018 5.210 5.290 4.860 5.040 1,352,654 -0.23(-4.36%)
Jul 31, 2018 5.340 5.490 5.210 5.270 920,519 +0.03(+0.57%)
Jul 30, 2018 5.130 5.330 5.050 5.240 800,370 +0.14(+2.75%)
Jul 27, 2018 5.090 5.150 5.030 5.100 372,500 -0.03(-0.58%)
Jul 26, 2018 5.170 5.210 5.070 5.130 464,008 -0.03(-0.58%)
Jul 25, 2018 5.040 5.266 4.930 5.160 712,284 +0.18(+3.61%)
Jul 24, 2018 5.090 5.200 4.950 4.980 866,578 +0.06(+1.22%)
Jul 23, 2018 4.880 5.030 4.820 4.920 730,005 +0.00(+0.00%)
Jul 20, 2018 5.160 5.200 4.910 4.920 1,215,969 -0.26(-5.02%)
Jul 19, 2018 5.280 5.340 5.155 5.180 424,550 -0.15(-2.81%)
Jul 18, 2018 5.210 5.396 5.210 5.330 705,144 +0.06(+1.14%)
Jul 17, 2018 5.050 5.330 5.050 5.270 722,380 +0.24(+4.77%)
Jul 16, 2018 5.230 5.260 4.940 5.030 1,263,925 -0.15(-2.90%)
Jul 13, 2018 5.170 5.180 1,893,507 -0.43(-7.66%)
Jul 12, 2018 5.700 5.768 5.580 5.610 730,410 -0.09(-1.58%)
Jul 11, 2018 5.610 5.765 5.540 5.700 867,782 -0.02(-0.35%)
Jul 10, 2018 6.090 6.230 5.710 5.720 1,373,465 -0.25(-4.19%)
Jul 09, 2018 6.200 6.360 5.940 5.970 1,754,974 -0.14(-2.29%)
Jul 06, 2018 6.000 6.470 5.990 6.110 2,600,566 +0.19(+3.21%)
Jul 05, 2018 5.590 5.950 5.552 5.920 1,541,733 +0.36(+6.47%)
Jul 03, 2018 5.560 5.560 5.560 0 -0.10(-1.77%)
Jul 02, 2018 5.270 5.780 5.180 5.660 1,739,871 +0.40(+7.60%)
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%)
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.