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, 2021 4.950 4.950 4.893 4.915 16,717 -0.00(-0.10%)
Aug 30, 2021 4.770 4.950 4.770 4.920 9,258 +0.02(+0.41%)
Aug 27, 2021 4.840 4.900 4.840 4.900 9,490 +0.01(+0.20%)
Aug 26, 2021 4.880 4.920 4.860 4.890 21,348 -0.06(-1.11%)
Aug 25, 2021 4.860 4.980 4.860 4.945 12,462 +0.28(+5.89%)
Aug 24, 2021 4.650 4.690 4.640 4.670 23,561 +0.21(+4.71%)
Aug 23, 2021 4.530 4.560 4.460 4.460 59,283 +0.05(+1.13%)
Aug 20, 2021 4.335 4.450 4.300 4.410 64,819 +0.53(+13.66%)
Aug 19, 2021 3.880 3.900 3.860 3.880 22,364 -0.06(-1.65%)
Aug 18, 2021 3.900 3.965 3.890 3.945 14,281 -0.03(-0.63%)
Aug 17, 2021 4.000 4.000 3.950 3.970 17,601 -0.06(-1.54%)
Aug 16, 2021 4.040 4.070 4.032 4.032 18,920 -0.04(-0.93%)
Aug 13, 2021 4.040 4.130 4.040 4.070 10,629 +0.04(+1.12%)
Aug 12, 2021 4.020 4.040 4.020 4.025 9,646 +0.12(+2.94%)
Aug 11, 2021 3.880 3.910 3.880 3.910 10,897 +0.04(+0.92%)
Aug 10, 2021 3.835 3.900 3.830 3.874 13,036 +0.01(+0.25%)
Aug 09, 2021 3.845 3.890 3.840 3.865 7,440 +0.03(+0.65%)
Aug 06, 2021 3.850 3.890 3.840 3.840 11,284 -0.04(-0.90%)
Aug 05, 2021 3.830 3.900 3.830 3.875 23,061 +0.01(+0.17%)
Aug 04, 2021 3.860 3.880 3.811 3.869 6,897 +0.05(+1.27%)
Aug 03, 2021 3.820 3.820 3.800 3.820 5,349 +0.03(+0.79%)
Aug 02, 2021 3.815 3.815 3.760 3.790 20,170 +0.05(+1.34%)
Jul 30, 2021 3.780 3.797 3.720 3.740 9,650 -0.09(-2.35%)
Jul 29, 2021 3.815 3.850 3.810 3.830 7,571 -0.09(-2.30%)
Jul 28, 2021 3.910 3.950 3.905 3.920 6,393 +0.03(+0.77%)
Jul 27, 2021 3.920 3.920 3.860 3.890 8,838 -0.00(-0.06%)
Jul 26, 2021 3.930 3.942 3.893 3.893 10,227 +0.05(+1.24%)
Jul 23, 2021 3.850 3.890 3.820 3.845 20,350 +0.09(+2.26%)
Jul 22, 2021 3.820 3.830 3.750 3.760 66,291 -0.01(-0.27%)
Jul 21, 2021 3.820 3.830 3.760 3.770 14,574 +0.19(+5.31%)
Jul 20, 2021 3.540 3.600 3.510 3.580 16,626 -0.04(-1.10%)
Jul 19, 2021 3.600 3.620 3.572 3.620 48,944 -0.17(-4.36%)
Jul 16, 2021 3.840 3.840 3.785 3.785 15,820 -0.01(-0.39%)
Jul 15, 2021 3.880 3.880 3.770 3.800 10,137 -0.24(-5.94%)
Jul 14, 2021 4.025 4.040 4.014 4.040 9,104 -0.01(-0.25%)
Jul 13, 2021 4.050 4.090 4.030 4.050 5,525 -0.05(-1.22%)
Jul 12, 2021 4.060 4.150 4.050 4.100 8,443 -0.01(-0.12%)
Jul 09, 2021 4.050 4.110 4.050 4.105 12,691 +0.02(+0.55%)
Jul 08, 2021 4.030 4.240 4.020 4.082 13,468 -0.14(-3.37%)
Jul 07, 2021 4.260 4.270 4.185 4.225 15,000 -0.04(-0.91%)
Jul 06, 2021 4.280 4.300 4.219 4.264 12,163 +0.06(+1.52%)
Jul 02, 2021 4.160 4.230 4.160 4.200 10,218 -0.01(-0.24%)
Jul 01, 2021 4.170 4.250 4.170 4.210 51,129 +0.14(+3.44%)
Jun 30, 2021 4.040 4.100 4.010 4.070 58,348 -0.13(-3.07%)
Jun 29, 2021 4.105 4.200 4.100 4.199 19,839 +0.04(+0.94%)
Jun 28, 2021 4.220 4.220 4.160 4.160 6,519 -0.05(-1.19%)
Jun 25, 2021 4.210 4.294 4.210 4.210 8,036 -0.12(-2.77%)
Jun 24, 2021 4.230 4.330 4.200 4.330 11,574 +0.02(+0.46%)
Jun 23, 2021 4.275 4.310 4.251 4.310 8,739 +0.04(+0.94%)
Jun 22, 2021 4.230 4.270 4.220 4.270 8,127 +0.02(+0.47%)
Jun 21, 2021 4.160 4.260 4.140 4.250 33,144 +0.13(+3.16%)
Jun 18, 2021 4.140 4.160 4.070 4.120 15,191 -0.17(-3.85%)
Jun 17, 2021 4.275 4.320 4.250 4.285 11,533 -0.06(-1.49%)
Jun 16, 2021 4.360 4.395 4.293 4.350 10,513 -0.04(-1.02%)
Jun 15, 2021 4.390 4.440 4.351 4.395 36,204 -0.05(-1.01%)
Jun 14, 2021 4.450 4.490 4.410 4.440 6,275 -0.03(-0.67%)
Jun 11, 2021 4.470 4.540 4.470 4.470 19,235 +0.02(+0.56%)
Jun 10, 2021 4.430 4.460 4.420 4.445 9,033 -0.08(-1.88%)
Jun 09, 2021 4.519 4.530 4.460 4.530 2,482 -0.14(-3.00%)
Jun 08, 2021 4.600 4.670 4.600 4.670 5,642 -0.06(-1.27%)
Jun 07, 2021 4.540 4.740 4.530 4.730 8,878 +0.30(+6.71%)
Jun 04, 2021 4.460 4.530 4.253 4.433 6,138 -0.06(-1.28%)
Jun 03, 2021 4.470 4.496 4.455 4.490 6,280 -0.10(-2.18%)
Jun 02, 2021 4.560 4.630 4.560 4.590 20,624 +0.08(+1.89%)
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.