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 )

7.940 +0.065 (+0.83%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 10, 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, 2018 7.790 7.790 7.790 0 -0.03(-0.38%)
Aug 30, 2018 7.800 7.870 7.770 7.820 29,706 -0.06(-0.76%)
Aug 29, 2018 7.770 7.930 7.770 7.880 12,422 +0.02(+0.25%)
Aug 28, 2018 7.910 7.929 7.850 7.860 30,879 +0.00(+0.06%)
Aug 27, 2018 7.790 7.890 7.780 7.855 18,391 +0.07(+0.83%)
Aug 24, 2018 7.820 7.844 7.790 7.790 14,800 -0.07(-0.89%)
Aug 23, 2018 7.860 7.875 7.780 7.860 86,347 +0.09(+1.16%)
Aug 22, 2018 7.740 7.820 7.720 7.770 24,722 +0.04(+0.52%)
Aug 21, 2018 7.700 7.770 7.670 7.730 55,832 +0.13(+1.71%)
Aug 20, 2018 7.600 7.680 7.600 7.600 30,509 -0.03(-0.33%)
Aug 17, 2018 7.560 7.650 7.560 7.625 27,800 -0.03(-0.39%)
Aug 16, 2018 7.670 7.690 7.640 7.655 54,483 +0.17(+2.27%)
Aug 15, 2018 7.490 7.510 7.440 7.485 44,503 -0.10(-1.32%)
Aug 14, 2018 7.560 7.630 7.530 7.585 99,978 -0.00(-0.07%)
Aug 13, 2018 7.596 7.620 7.560 7.590 57,541 -0.12(-1.56%)
Aug 10, 2018 7.729 7.770 7.680 7.710 35,600 -0.12(-1.53%)
Aug 09, 2018 7.820 7.860 7.810 7.830 21,921 +0.05(+0.64%)
Aug 08, 2018 7.730 7.820 7.730 7.780 17,173 +0.06(+0.78%)
Aug 07, 2018 7.700 7.740 7.700 7.720 22,839 +0.02(+0.26%)
Aug 06, 2018 7.660 7.750 7.650 7.700 18,075 -0.01(-0.13%)
Aug 03, 2018 7.630 7.710 7.610 7.710 26,600 +0.09(+1.18%)
Aug 02, 2018 7.590 7.640 7.580 7.620 30,131 -0.16(-2.06%)
Aug 01, 2018 7.870 7.870 7.720 7.780 61,903 -0.25(-3.11%)
Jul 31, 2018 8.110 8.130 8.030 8.030 23,362 -0.10(-1.23%)
Jul 30, 2018 8.160 8.165 8.090 8.130 11,265 +0.02(+0.25%)
Jul 27, 2018 8.115 8.156 8.020 8.110 23,300 -0.04(-0.49%)
Jul 26, 2018 8.145 8.170 8.100 8.150 19,748 +0.01(+0.12%)
Jul 25, 2018 8.080 8.170 7.980 8.140 17,719 +0.03(+0.31%)
Jul 24, 2018 8.120 8.130 8.090 8.115 23,500 +0.02(+0.19%)
Jul 23, 2018 8.120 8.140 8.050 8.100 24,656 -0.06(-0.74%)
Jul 20, 2018 8.130 8.185 8.100 8.160 20,200 +0.04(+0.49%)
Jul 19, 2018 8.120 8.170 8.070 8.120 24,833 -0.02(-0.18%)
Jul 18, 2018 8.190 8.190 8.060 8.135 22,463 -0.09(-1.09%)
Jul 17, 2018 8.230 8.260 8.210 8.225 19,530 +0.00(+0.00%)
Jul 16, 2018 8.210 8.240 8.110 8.225 14,302 -0.06(-0.78%)
Jul 13, 2018 8.280 8.340 8.280 8.290 13,802 +0.00(+0.06%)
Jul 12, 2018 8.265 8.300 8.230 8.285 10,411 +0.11(+1.28%)
Jul 11, 2018 8.220 8.260 8.140 8.180 13,657 -0.08(-0.91%)
Jul 10, 2018 8.290 8.290 8.230 8.255 25,524 -0.05(-0.60%)
Jul 09, 2018 8.310 8.320 8.275 8.305 18,228 +0.14(+1.71%)
Jul 06, 2018 8.135 8.240 8.120 8.165 27,052 -0.03(-0.37%)
Jul 05, 2018 8.160 8.195 8.100 8.195 11,041 +0.31(+3.87%)
Jul 03, 2018 7.890 7.890 7.890 0 +0.02(+0.25%)
Jul 02, 2018 7.800 7.900 7.800 7.870 47,680 +0.10(+1.29%)
Jun 29, 2018 7.810 7.880 7.750 7.770 77,606 +0.00(+0.00%)
Jun 28, 2018 7.770 7.840 7.760 7.770 16,364 -0.04(-0.51%)
Jun 27, 2018 7.900 7.960 7.800 7.810 15,274 -0.11(-1.39%)
Jun 26, 2018 7.940 8.000 7.920 7.920 36,686 +0.03(+0.38%)
Jun 25, 2018 7.870 7.910 7.850 7.890 33,995 +0.00(+0.06%)
Jun 22, 2018 7.890 7.930 7.830 7.885 39,918 +0.09(+1.22%)
Jun 21, 2018 7.800 7.850 7.710 7.790 19,567 +0.03(+0.39%)
Jun 20, 2018 7.780 7.790 7.750 7.760 35,228 -0.14(-1.77%)
Jun 19, 2018 7.805 7.930 7.760 7.900 86,804 -0.02(-0.25%)
Jun 18, 2018 7.840 7.940 7.840 7.920 48,837 -0.17(-2.10%)
Jun 15, 2018 8.100 7.980 8.090 16,757 -0.06(-0.74%)
Jun 14, 2018 8.142 8.300 8.142 8.150 58,318 +0.02(+0.25%)
Jun 13, 2018 8.080 8.190 8.040 8.130 50,055 -0.04(-0.55%)
Jun 12, 2018 8.040 8.290 8.040 8.175 64,120 +0.18(+2.19%)
Jun 11, 2018 7.860 8.030 7.860 8.000 43,189 +0.19(+2.43%)
Jun 08, 2018 7.800 7.830 7.750 7.810 70,614 +0.06(+0.84%)
Jun 07, 2018 7.720 7.800 7.670 7.745 31,999 -0.13(-1.65%)
Jun 06, 2018 7.800 7.910 7.800 7.875 26,170 +0.14(+1.88%)
Jun 05, 2018 7.730 7.810 7.690 7.730 36,061 +0.03(+0.39%)
Jun 04, 2018 7.720 7.749 7.600 7.700 56,038 +0.07(+0.92%)
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.