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

(NY: MAIA )

3.920 -0.040 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 1.820 2.200 1.750 2.200 157,509 +0.40(+22.22%)
Sep 28, 2023 1.640 1.848 1.620 1.800 125,685 +0.19(+11.80%)
Sep 27, 2023 1.500 1.640 1.480 1.610 74,329 +0.15(+10.27%)
Sep 26, 2023 1.500 1.500 1.440 1.460 9,615 +0.02(+1.39%)
Sep 25, 2023 1.540 1.520 1.440 1.440 21,026 -0.09(-5.88%)
Sep 22, 2023 1.560 1.560 1.510 1.530 6,820 -0.01(-0.65%)
Sep 21, 2023 1.420 1.570 1.420 1.540 41,674 +0.12(+8.45%)
Sep 20, 2023 1.540 1.550 1.420 1.420 34,364 -0.14(-8.97%)
Sep 19, 2023 1.600 1.595 1.550 1.560 19,282 -0.01(-0.64%)
Sep 18, 2023 1.650 1.660 1.560 1.570 45,856 -0.12(-7.10%)
Sep 15, 2023 1.750 1.750 1.630 1.690 67,633 -0.06(-3.43%)
Sep 14, 2023 1.750 1.750 1.661 1.750 31,503 +0.03(+1.74%)
Sep 13, 2023 1.800 1.800 1.720 1.720 73,373 -0.08(-4.44%)
Sep 12, 2023 1.860 1.880 1.750 1.800 47,088 +0.04(+2.27%)
Sep 11, 2023 1.790 1.800 1.744 1.760 25,367 +0.02(+1.15%)
Sep 08, 2023 1.820 1.820 1.726 1.740 22,840 -0.02(-1.14%)
Sep 07, 2023 1.850 1.850 1.750 1.760 9,135 -0.11(-5.88%)
Sep 06, 2023 1.860 1.920 1.810 1.870 26,259 -0.03(-1.58%)
Sep 05, 2023 1.860 1.920 1.750 1.900 28,193 +0.05(+2.70%)
Sep 01, 2023 1.810 1.940 1.750 1.850 44,846 +0.10(+5.71%)
Aug 31, 2023 1.810 1.901 1.700 1.750 42,617 -0.08(-4.37%)
Aug 30, 2023 1.900 1.930 1.770 1.830 60,615 -0.01(-0.54%)
Aug 29, 2023 1.960 1.960 1.800 1.840 5,483 -0.05(-2.65%)
Aug 28, 2023 1.820 1.920 1.820 1.890 2,589 +0.02(+1.07%)
Aug 25, 2023 2.150 2.150 1.870 1.870 6,585 -0.04(-2.09%)
Aug 24, 2023 1.980 1.980 1.870 1.910 5,125 +0.01(+0.53%)
Aug 23, 2023 2.000 2.020 1.900 1.900 13,288 +0.03(+1.60%)
Aug 22, 2023 1.870 1.910 1.780 1.870 10,278 -0.04(-2.09%)
Aug 21, 2023 1.890 1.990 1.870 1.910 12,379 +0.01(+0.53%)
Aug 18, 2023 1.880 1.910 1.790 1.900 23,557 +0.08(+4.40%)
Aug 17, 2023 1.960 1.960 1.820 1.820 17,226 -0.14(-7.14%)
Aug 16, 2023 2.170 2.170 1.960 1.960 32,614 -0.06(-2.97%)
Aug 15, 2023 2.045 2.045 2.020 2.020 28,289 -0.03(-1.46%)
Aug 14, 2023 2.120 2.150 2.000 2.050 18,690 -0.03(-1.44%)
Aug 11, 2023 2.070 2.090 1.980 2.080 106,491 +0.01(+0.48%)
Aug 10, 2023 2.130 2.138 2.060 2.070 21,715 -0.06(-2.82%)
Aug 09, 2023 2.137 2.145 2.090 2.130 8,069 +0.03(+1.43%)
Aug 08, 2023 2.100 2.130 2.070 2.100 10,178 +0.00(+0.00%)
Aug 07, 2023 2.100 2.150 2.060 2.100 15,490 +0.00(+0.00%)
Aug 04, 2023 2.140 2.140 2.020 2.100 103,472 -0.03(-1.41%)
Aug 03, 2023 2.150 2.190 2.130 2.130 14,601 -0.06(-2.74%)
Aug 02, 2023 2.190 2.220 2.150 2.190 30,997 +0.00(+0.00%)
Aug 01, 2023 2.220 2.245 2.190 2.190 12,165 -0.03(-1.35%)
Jul 31, 2023 2.250 2.290 2.220 2.220 7,703 -0.08(-3.48%)
Jul 28, 2023 2.350 2.360 2.220 2.300 15,858 -0.01(-0.43%)
Jul 27, 2023 2.400 2.400 2.310 2.310 8,647 -0.06(-2.53%)
Jul 26, 2023 2.300 2.370 2.300 2.370 17,559 +0.07(+3.04%)
Jul 25, 2023 2.260 2.340 2.260 2.300 11,218 +0.04(+1.77%)
Jul 24, 2023 2.450 2.450 2.260 2.260 24,226 -0.08(-3.42%)
Jul 21, 2023 2.300 2.420 2.290 2.340 15,381 +0.04(+1.74%)
Jul 20, 2023 2.350 2.460 2.300 2.300 29,297 -0.11(-4.56%)
Jul 19, 2023 2.200 2.410 2.200 2.410 45,956 +0.21(+9.55%)
Jul 18, 2023 2.180 2.250 2.130 2.200 56,166 -0.03(-1.35%)
Jul 17, 2023 2.270 2.270 2.204 2.230 17,123 +0.04(+1.83%)
Jul 14, 2023 2.240 2.278 2.190 2.190 26,313 +0.01(+0.46%)
Jul 13, 2023 2.220 2.250 2.170 2.180 16,627 -0.05(-2.24%)
Jul 12, 2023 2.195 2.260 2.171 2.230 55,519 +0.10(+4.69%)
Jul 11, 2023 2.210 2.310 2.120 2.130 123,299 -0.08(-3.62%)
Jul 10, 2023 2.200 2.320 2.200 2.210 42,200 -0.02(-0.90%)
Jul 07, 2023 2.230 2.235 2.210 2.230 7,577 +0.02(+0.90%)
Jul 06, 2023 2.270 2.270 2.200 2.210 12,131 -0.06(-2.64%)
Jul 05, 2023 2.290 2.300 2.180 2.270 11,348 +0.10(+4.61%)
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.