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, 2022 2.880 2.930 2.860 2.870 37,614 -0.01(-0.35%)
Aug 30, 2022 2.960 3.010 2.880 2.880 29,304 +0.03(+1.23%)
Aug 29, 2022 2.950 2.950 2.800 2.845 15,953 -0.02(-0.87%)
Aug 26, 2022 2.940 2.970 2.850 2.870 53,631 -0.06(-2.21%)
Aug 25, 2022 2.980 2.980 2.920 2.935 43,657 -0.13(-4.40%)
Aug 24, 2022 3.040 3.090 3.040 3.070 31,974 -0.05(-1.48%)
Aug 23, 2022 3.130 3.260 3.090 3.116 50,165 -0.03(-1.08%)
Aug 22, 2022 3.100 3.150 3.060 3.150 38,814 +0.00(+0.00%)
Aug 19, 2022 3.200 3.220 3.130 3.150 12,331 -0.11(-3.37%)
Aug 18, 2022 3.250 3.300 3.220 3.260 23,684 -0.03(-0.91%)
Aug 17, 2022 3.300 3.390 3.290 3.290 12,185 -0.08(-2.37%)
Aug 16, 2022 3.340 3.410 3.330 3.370 17,777 +0.00(+0.15%)
Aug 15, 2022 3.350 3.470 3.310 3.365 18,068 -0.05(-1.61%)
Aug 12, 2022 3.320 3.420 3.316 3.420 13,614 +0.03(+0.88%)
Aug 11, 2022 3.440 3.445 3.340 3.390 9,881 -0.15(-4.10%)
Aug 10, 2022 3.490 3.575 3.490 3.535 17,319 +0.16(+4.59%)
Aug 09, 2022 3.420 3.470 3.360 3.380 202,688 -0.02(-0.59%)
Aug 08, 2022 3.380 3.460 3.340 3.400 25,770 +0.05(+1.49%)
Aug 05, 2022 3.330 3.420 3.300 3.350 66,743 -0.05(-1.47%)
Aug 04, 2022 3.420 3.465 3.390 3.400 10,619 +0.02(+0.59%)
Aug 03, 2022 3.340 3.480 3.340 3.380 34,955 -0.03(-0.85%)
Aug 02, 2022 3.440 3.540 3.400 3.409 24,735 -0.09(-2.60%)
Aug 01, 2022 3.505 3.519 3.450 3.500 47,775 +0.04(+1.15%)
Jul 29, 2022 3.470 3.490 3.445 3.460 15,856 +0.03(+0.88%)
Jul 28, 2022 3.450 3.460 3.360 3.430 19,963 +0.00(+0.00%)
Jul 27, 2022 3.370 3.430 3.350 3.430 18,681 +0.15(+4.57%)
Jul 26, 2022 3.315 3.470 3.280 3.280 44,161 -0.26(-7.34%)
Jul 25, 2022 3.590 3.600 3.540 3.540 10,222 -0.03(-0.84%)
Jul 22, 2022 3.605 3.680 3.480 3.570 13,362 +0.07(+2.00%)
Jul 21, 2022 3.440 3.550 3.435 3.500 18,685 -0.01(-0.28%)
Jul 20, 2022 3.490 3.514 3.460 3.510 5,572 +0.06(+1.74%)
Jul 19, 2022 3.450 3.540 3.428 3.450 26,551 +0.17(+5.18%)
Jul 18, 2022 3.340 3.480 3.280 3.280 22,321 +0.04(+1.23%)
Jul 15, 2022 3.200 3.248 3.200 3.240 31,257 +0.14(+4.52%)
Jul 14, 2022 3.050 3.105 3.040 3.100 28,934 -0.07(-2.21%)
Jul 13, 2022 3.185 3.218 3.170 3.170 12,529 -0.02(-0.63%)
Jul 12, 2022 3.160 3.292 3.160 3.190 35,496 -0.04(-1.24%)
Jul 11, 2022 3.250 3.320 3.225 3.230 21,440 -0.12(-3.58%)
Jul 08, 2022 3.290 3.350 3.240 3.350 58,580 -0.00(-0.15%)
Jul 07, 2022 3.355 3.413 3.330 3.355 62,093 +0.10(+2.91%)
Jul 06, 2022 3.260 3.346 3.220 3.260 31,939 -0.03(-0.91%)
Jul 05, 2022 3.340 3.460 3.290 3.290 90,274 -0.09(-2.66%)
Jul 01, 2022 3.320 3.430 3.320 3.380 21,767 +0.04(+1.20%)
Jun 30, 2022 3.240 3.385 3.205 3.340 23,661 -0.10(-2.91%)
Jun 29, 2022 3.500 3.500 3.420 3.440 55,003 -0.12(-3.37%)
Jun 28, 2022 3.650 3.680 3.520 3.560 204,484 -0.03(-0.71%)
Jun 27, 2022 3.583 3.590 3.550 3.586 24,074 +0.06(+1.57%)
Jun 24, 2022 3.470 3.610 3.470 3.530 10,637 +0.08(+2.32%)
Jun 23, 2022 3.445 3.450 3.400 3.450 36,823 +0.05(+1.47%)
Jun 22, 2022 3.520 3.520 3.350 3.400 16,845 -0.05(-1.45%)
Jun 21, 2022 3.516 3.540 3.450 3.450 35,214 +0.05(+1.47%)
Jun 17, 2022 3.460 3.524 3.377 3.400 15,350 +0.10(+3.03%)
Jun 16, 2022 3.280 3.340 3.260 3.300 46,440 -0.13(-3.79%)
Jun 15, 2022 3.400 3.460 3.365 3.430 55,966 +0.16(+4.89%)
Jun 14, 2022 3.300 3.320 3.210 3.270 46,155 -0.12(-3.54%)
Jun 13, 2022 3.420 3.430 3.345 3.390 19,922 -0.09(-2.59%)
Jun 10, 2022 3.530 3.575 3.480 3.480 14,421 -0.16(-4.40%)
Jun 09, 2022 3.645 3.690 3.600 3.640 5,212 -0.10(-2.67%)
Jun 08, 2022 3.740 3.765 3.720 3.740 38,505 -0.04(-1.06%)
Jun 07, 2022 3.620 3.850 3.620 3.780 19,681 -0.19(-4.79%)
Jun 06, 2022 3.840 3.970 3.790 3.970 11,477 +0.16(+4.20%)
Jun 03, 2022 3.860 3.870 3.810 3.810 38,719 -0.06(-1.55%)
Jun 02, 2022 3.830 3.880 3.800 3.870 72,654 +0.10(+2.65%)
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.