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 )

7.780 -0.080 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Aug 31, 2016 9.020 9.110 8.930 9.015 30,068 +0.12(+1.29%)
Aug 30, 2016 9.020 9.020 8.860 8.900 48,716 -0.04(-0.45%)
Aug 29, 2016 8.820 9.030 8.820 8.940 39,158 -0.06(-0.67%)
Aug 26, 2016 9.200 9.200 8.900 9.000 150,664 -0.06(-0.66%)
Aug 25, 2016 9.070 9.220 9.050 9.060 5,214,923 +0.25(+2.78%)
Aug 24, 2016 8.970 8.970 8.810 8.815 2,912,970 -0.02(-0.17%)
Aug 23, 2016 8.990 8.990 8.820 8.830 37,708 -0.02(-0.23%)
Aug 22, 2016 8.790 8.898 8.790 8.850 89,822 +0.08(+0.91%)
Aug 19, 2016 8.870 8.870 8.750 8.770 34,829 -0.12(-1.35%)
Aug 18, 2016 8.880 9.000 8.850 8.890 744,939 +0.11(+1.20%)
Aug 17, 2016 8.740 8.820 8.694 8.785 2,173,798 +0.00(+0.00%)
Aug 16, 2016 8.940 8.970 8.670 8.785 654,955 -0.07(-0.85%)
Aug 15, 2016 8.930 9.200 8.860 8.860 1,224,447 -0.31(-3.38%)
Aug 12, 2016 9.170 9.270 9.170 9.170 88,747 +0.28(+3.09%)
Aug 11, 2016 8.760 8.920 8.760 8.895 36,468 +0.04(+0.40%)
Aug 10, 2016 8.900 8.950 8.840 8.860 61,263 -0.02(-0.17%)
Aug 09, 2016 8.810 8.940 8.800 8.875 62,953 +0.22(+2.60%)
Aug 08, 2016 8.630 8.730 8.530 8.650 81,990 +0.18(+2.06%)
Aug 05, 2016 8.350 8.500 8.350 8.475 75,069 +0.11(+1.25%)
Aug 04, 2016 8.460 8.490 8.370 8.370 139,482 -0.23(-2.62%)
Aug 03, 2016 8.535 8.630 8.460 8.595 133,523 -0.04(-0.41%)
Aug 02, 2016 8.500 8.680 8.460 8.630 89,812 +0.14(+1.65%)
Aug 01, 2016 8.470 8.520 8.340 8.490 96,733 +0.00(+0.00%)
Jul 29, 2016 8.500 8.555 8.370 8.490 57,256 -0.05(-0.59%)
Jul 28, 2016 8.470 8.563 8.470 8.540 608,601 -0.01(-0.12%)
Jul 27, 2016 8.360 8.640 8.360 8.550 48,332 +0.08(+0.94%)
Jul 26, 2016 8.490 8.710 8.420 8.470 151,758 +0.01(+0.12%)
Jul 25, 2016 8.450 8.520 8.420 8.460 122,662 +0.10(+1.20%)
Jul 22, 2016 8.440 8.440 8.320 8.360 43,549 -0.34(-3.91%)
Jul 21, 2016 8.790 8.830 8.700 8.700 226,969 -0.20(-2.25%)
Jul 20, 2016 8.800 8.950 8.790 8.900 642,963 +0.17(+1.95%)
Jul 19, 2016 8.840 8.860 8.710 8.730 165,990 -0.11(-1.24%)
Jul 18, 2016 8.820 8.910 8.750 8.840 110,780 +0.29(+3.39%)
Jul 15, 2016 8.725 8.730 8.510 8.550 335,980 -0.23(-2.62%)
Jul 14, 2016 8.860 8.890 8.770 8.780 1,267,383 -0.12(-1.35%)
Jul 13, 2016 9.050 9.080 8.900 8.900 121,079 +0.03(+0.34%)
Jul 12, 2016 8.886 8.940 8.840 8.870 143,206 +0.29(+3.38%)
Jul 11, 2016 8.640 8.702 8.560 8.580 76,756 +0.31(+3.75%)
Jul 08, 2016 8.330 7.740 8.270 1,450,754 +0.53(+6.85%)
Jul 07, 2016 7.840 7.880 7.710 7.740 160,685 -0.14(-1.84%)
Jul 05, 2016 7.894 7.970 7.820 7.885 3,130,820 -0.71(-8.31%)
Jul 01, 2016 8.600 8.600 8.600 0 +0.08(+0.94%)
Jun 30, 2016 8.250 8.550 8.250 8.520 130,820 +0.08(+0.95%)
Jun 29, 2016 8.420 8.540 8.390 8.440 165,857 +0.40(+4.98%)
Jun 28, 2016 8.210 8.210 7.920 8.040 251,127 +0.53(+7.06%)
Jun 27, 2016 7.540 7.600 7.350 7.510 158,925 -1.22(-13.97%)
Jun 24, 2016 8.977 9.120 8.680 8.730 137,052 -2.12(-19.54%)
Jun 23, 2016 10.85 10.86 10.70 10.85 163,307 +0.31(+2.99%)
Jun 22, 2016 10.55 10.61 10.48 10.54 69,993 -0.08(-0.80%)
Jun 21, 2016 10.65 10.71 10.57 10.62 185,410 -0.03(-0.28%)
Jun 20, 2016 10.69 10.82 10.61 10.65 188,904 +0.59(+5.86%)
Jun 17, 2016 10.05 10.12 9.970 10.06 845,079 +0.22(+2.24%)
Jun 16, 2016 9.745 9.900 9.590 9.840 127,287 -0.03(-0.25%)
Jun 15, 2016 9.940 9.990 9.840 9.865 114,051 +0.04(+0.41%)
Jun 14, 2016 9.930 10.05 9.750 9.825 191,428 -0.34(-3.34%)
Jun 13, 2016 10.15 10.33 10.11 10.16 50,100 -0.23(-2.17%)
Jun 10, 2016 10.82 10.82 10.32 10.39 68,125 -0.57(-5.20%)
Jun 09, 2016 10.95 11.00 10.91 10.96 73,732 +0.13(+1.20%)
Jun 08, 2016 10.74 10.95 10.73 10.83 153,730 +0.34(+3.24%)
Jun 07, 2016 10.59 10.63 10.21 10.49 964,912 -0.06(-0.57%)
Jun 06, 2016 10.61 10.69 10.54 10.55 1,495,813 +0.04(+0.38%)
Jun 03, 2016 10.43 10.55 10.35 10.51 346,796 +0.08(+0.77%)
Jun 02, 2016 10.47 10.47 10.35 10.43 600,079 -0.39(-3.60%)
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.