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, 2020 2.870 2.950 2.870 2.920 6,963 -0.01(-0.27%)
Aug 28, 2020 2.930 2.930 2.900 2.928 9,400 -0.01(-0.24%)
Aug 27, 2020 2.940 2.940 2.900 2.935 32,578 -0.05(-1.81%)
Aug 26, 2020 2.965 2.989 2.960 2.989 50,590 +0.09(+3.07%)
Aug 25, 2020 2.891 2.900 2.870 2.900 16,658 +0.04(+1.58%)
Aug 24, 2020 2.840 2.860 2.830 2.855 88,487 +0.02(+0.71%)
Aug 21, 2020 2.800 2.838 2.790 2.835 31,300 +0.00(+0.00%)
Aug 20, 2020 2.810 2.850 2.810 2.835 24,763 +0.05(+1.91%)
Aug 19, 2020 2.780 2.890 2.780 2.782 24,430 -0.02(-0.64%)
Aug 18, 2020 2.840 2.840 2.790 2.800 74,105 -0.12(-3.95%)
Aug 17, 2020 2.920 2.985 2.910 2.915 60,681 -0.00(-0.16%)
Aug 14, 2020 2.880 2.920 2.880 2.920 9,500 -0.03(-1.03%)
Aug 13, 2020 2.980 2.980 2.930 2.950 13,035 -0.08(-2.64%)
Aug 12, 2020 3.020 3.059 3.010 3.030 18,712 +0.07(+2.36%)
Aug 11, 2020 2.938 3.039 2.930 2.960 59,073 +0.12(+4.23%)
Aug 10, 2020 2.770 2.870 2.770 2.840 95,000 +0.19(+6.97%)
Aug 07, 2020 2.620 2.660 2.615 2.655 15,400 +0.03(+1.34%)
Aug 06, 2020 2.608 2.630 2.600 2.620 25,660 -0.01(-0.38%)
Aug 05, 2020 2.600 2.650 2.600 2.630 16,164 +0.10(+3.95%)
Aug 04, 2020 2.490 2.530 2.480 2.530 64,478 +0.04(+1.61%)
Aug 03, 2020 2.420 2.580 2.420 2.490 82,014 +0.07(+2.77%)
Jul 31, 2020 2.480 2.480 2.420 2.423 71,000 -0.08(-3.08%)
Jul 30, 2020 2.515 2.515 2.460 2.500 224,701 -0.07(-2.72%)
Jul 29, 2020 2.555 2.590 2.550 2.570 22,661 +0.05(+1.98%)
Jul 28, 2020 2.510 2.550 2.490 2.520 101,097 +0.08(+3.28%)
Jul 27, 2020 2.420 2.470 2.410 2.440 68,332 +0.07(+2.95%)
Jul 24, 2020 2.380 2.400 2.370 2.370 33,100 -0.02(-0.84%)
Jul 23, 2020 2.390 2.430 2.380 2.390 25,698 -0.02(-0.83%)
Jul 22, 2020 2.420 2.420 2.390 2.410 24,112 -0.03(-1.43%)
Jul 21, 2020 2.490 2.500 2.430 2.445 38,447 -0.01(-0.57%)
Jul 20, 2020 2.420 2.460 2.410 2.459 29,679 +0.01(+0.37%)
Jul 17, 2020 2.425 2.450 2.410 2.450 55,800 +0.03(+1.24%)
Jul 16, 2020 2.450 2.450 2.400 2.420 124,919 -0.03(-1.22%)
Jul 15, 2020 2.470 2.505 2.410 2.450 41,954 +0.03(+1.24%)
Jul 14, 2020 2.360 2.425 2.360 2.420 24,764 +0.07(+2.98%)
Jul 13, 2020 2.400 2.485 2.350 2.350 37,394 -0.03(-1.47%)
Jul 10, 2020 2.350 2.405 2.350 2.385 26,400 +0.01(+0.63%)
Jul 09, 2020 2.400 2.400 2.340 2.370 99,555 +0.02(+0.85%)
Jul 08, 2020 2.350 2.370 2.340 2.350 34,394 +0.04(+1.51%)
Jul 07, 2020 2.380 2.380 2.310 2.315 69,048 -0.10(-3.94%)
Jul 06, 2020 2.440 2.440 2.400 2.410 24,033 -0.08(-3.25%)
Jul 02, 2020 2.533 2.533 2.470 2.491 59,900 +0.04(+1.67%)
Jul 01, 2020 2.430 2.484 2.430 2.450 63,027 +0.04(+1.66%)
Jun 30, 2020 2.390 2.440 2.390 2.410 47,668 -0.03(-1.23%)
Jun 29, 2020 2.480 2.480 2.425 2.440 56,892 +0.01(+0.41%)
Jun 26, 2020 2.460 2.490 2.427 2.430 23,500 -0.09(-3.76%)
Jun 25, 2020 2.470 2.540 2.460 2.525 19,821 -0.01(-0.53%)
Jun 24, 2020 2.595 2.595 2.500 2.538 47,080 -0.12(-4.57%)
Jun 23, 2020 2.700 2.700 2.660 2.660 91,731 -0.05(-2.03%)
Jun 22, 2020 2.715 2.740 2.680 2.715 51,470 +0.09(+3.63%)
Jun 19, 2020 2.700 2.700 2.601 2.620 152,000 -0.10(-3.68%)
Jun 18, 2020 2.710 2.754 2.680 2.720 61,244 -0.02(-0.73%)
Jun 17, 2020 2.780 2.800 2.740 2.740 47,832 +0.02(+0.74%)
Jun 16, 2020 2.810 2.810 2.690 2.720 70,791 +0.00(+0.00%)
Jun 15, 2020 2.620 2.740 2.620 2.720 230,538 +0.10(+3.82%)
Jun 12, 2020 2.670 2.710 2.570 2.620 75,100 +0.13(+5.22%)
Jun 11, 2020 2.630 2.680 2.490 2.490 60,433 -0.33(-11.86%)
Jun 10, 2020 2.900 2.910 2.810 2.825 30,297 -0.20(-6.61%)
Jun 09, 2020 3.030 3.100 2.960 3.025 90,623 +0.02(+0.50%)
Jun 08, 2020 3.030 3.040 2.960 3.010 230,249 +0.24(+8.66%)
Jun 05, 2020 2.780 2.810 2.730 2.770 85,900 +0.15(+5.73%)
Jun 04, 2020 2.590 2.640 2.570 2.620 107,683 -0.03(-1.32%)
Jun 03, 2020 2.594 2.660 2.590 2.655 66,207 +0.18(+7.49%)
Jun 02, 2020 2.490 2.500 2.420 2.470 905,026 +0.01(+0.49%)
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.