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

Dryships Inc (NQ: DRYS )

N/A UNCHANGED
Last Price Updated: 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 28, 2018 5.870 6.240 5.860 6.100 1,373,000 +0.24(+4.10%)
Sep 27, 2018 5.460 5.950 5.430 5.860 1,126,678 +0.39(+7.13%)
Sep 26, 2018 5.800 6.070 5.370 5.470 1,443,299 -0.32(-5.53%)
Sep 25, 2018 5.380 5.840 5.340 5.790 1,568,840 +0.43(+8.02%)
Sep 24, 2018 5.410 5.470 5.280 5.360 601,222 -0.06(-1.11%)
Sep 21, 2018 5.250 5.700 5.160 5.420 1,412,500 +0.21(+4.03%)
Sep 20, 2018 5.210 5.540 5.040 5.210 1,409,730 -0.06(-1.14%)
Sep 19, 2018 4.810 5.380 4.760 5.270 1,448,724 +0.48(+10.02%)
Sep 18, 2018 4.710 4.850 4.710 4.790 454,769 +0.08(+1.70%)
Sep 17, 2018 4.690 4.800 4.660 4.710 609,399 -0.01(-0.21%)
Sep 14, 2018 4.770 4.790 4.650 4.720 388,700 +0.01(+0.21%)
Sep 13, 2018 4.780 4.830 4.670 4.710 368,061 -0.04(-0.84%)
Sep 12, 2018 4.700 4.800 4.650 4.750 385,520 +0.05(+1.06%)
Sep 11, 2018 4.860 4.860 4.670 4.700 390,525 -0.14(-2.89%)
Sep 10, 2018 4.680 4.890 4.680 4.840 544,239 +0.17(+3.64%)
Sep 07, 2018 4.660 4.750 4.580 4.670 378,500 +0.04(+0.86%)
Sep 06, 2018 4.580 4.729 4.530 4.630 771,571 +0.03(+0.65%)
Sep 05, 2018 4.550 4.620 4.430 4.600 1,103,759 +0.08(+1.77%)
Sep 04, 2018 4.800 4.820 4.510 4.520 1,080,913 -0.31(-6.42%)
Aug 31, 2018 4.830 4.830 4.830 0 -0.02(-0.41%)
Aug 30, 2018 4.890 4.960 4.840 4.850 684,638 -0.08(-1.62%)
Aug 29, 2018 4.910 4.970 4.840 4.930 336,045 -0.01(-0.20%)
Aug 28, 2018 4.900 5.010 4.840 4.940 682,620 +0.03(+0.61%)
Aug 27, 2018 4.820 4.940 4.750 4.910 519,364 +0.07(+1.45%)
Aug 24, 2018 4.870 4.980 4.760 4.840 898,900 +0.01(+0.21%)
Aug 23, 2018 4.800 5.020 4.770 4.830 880,404 -0.01(-0.21%)
Aug 22, 2018 4.710 4.840 4.710 4.840 664,526 +0.15(+3.20%)
Aug 21, 2018 4.620 4.770 4.620 4.690 524,684 +0.12(+2.63%)
Aug 20, 2018 4.380 4.610 4.340 4.570 545,320 +0.21(+4.82%)
Aug 17, 2018 4.380 4.470 4.340 4.360 320,900 -0.06(-1.36%)
Aug 16, 2018 4.350 4.479 4.340 4.420 499,195 +0.13(+3.03%)
Aug 15, 2018 4.450 4.650 4.290 4.290 1,109,123 -0.32(-6.94%)
Aug 14, 2018 4.570 4.730 4.530 4.610 674,799 -0.05(-1.07%)
Aug 13, 2018 4.860 4.860 4.640 4.660 843,329 -0.23(-4.70%)
Aug 10, 2018 5.000 5.010 4.810 4.890 901,900 -0.12(-2.40%)
Aug 09, 2018 5.050 5.110 4.990 5.010 382,904 -0.08(-1.57%)
Aug 08, 2018 5.220 5.300 5.050 5.090 676,949 -0.12(-2.30%)
Aug 07, 2018 5.230 5.260 5.130 5.210 443,613 -0.02(-0.38%)
Aug 06, 2018 5.050 5.250 5.030 5.230 548,884 +0.14(+2.75%)
Aug 03, 2018 5.030 5.240 5.010 5.090 453,700 -0.01(-0.20%)
Aug 02, 2018 5.020 5.130 4.810 5.100 1,339,637 +0.06(+1.19%)
Aug 01, 2018 5.210 5.290 4.860 5.040 1,352,654 -0.23(-4.36%)
Jul 31, 2018 5.340 5.490 5.210 5.270 920,519 +0.03(+0.57%)
Jul 30, 2018 5.130 5.330 5.050 5.240 800,370 +0.14(+2.75%)
Jul 27, 2018 5.090 5.150 5.030 5.100 372,500 -0.03(-0.58%)
Jul 26, 2018 5.170 5.210 5.070 5.130 464,008 -0.03(-0.58%)
Jul 25, 2018 5.040 5.266 4.930 5.160 712,284 +0.18(+3.61%)
Jul 24, 2018 5.090 5.200 4.950 4.980 866,578 +0.06(+1.22%)
Jul 23, 2018 4.880 5.030 4.820 4.920 730,005 +0.00(+0.00%)
Jul 20, 2018 5.160 5.200 4.910 4.920 1,215,969 -0.26(-5.02%)
Jul 19, 2018 5.280 5.340 5.155 5.180 424,550 -0.15(-2.81%)
Jul 18, 2018 5.210 5.396 5.210 5.330 705,144 +0.06(+1.14%)
Jul 17, 2018 5.050 5.330 5.050 5.270 722,380 +0.24(+4.77%)
Jul 16, 2018 5.230 5.260 4.940 5.030 1,263,925 -0.15(-2.90%)
Jul 13, 2018 5.170 5.180 1,893,507 -0.43(-7.66%)
Jul 12, 2018 5.700 5.768 5.580 5.610 730,410 -0.09(-1.58%)
Jul 11, 2018 5.610 5.765 5.540 5.700 867,782 -0.02(-0.35%)
Jul 10, 2018 6.090 6.230 5.710 5.720 1,373,465 -0.25(-4.19%)
Jul 09, 2018 6.200 6.360 5.940 5.970 1,754,974 -0.14(-2.29%)
Jul 06, 2018 6.000 6.470 5.990 6.110 2,600,566 +0.19(+3.21%)
Jul 05, 2018 5.590 5.950 5.552 5.920 1,541,733 +0.36(+6.47%)
Jul 03, 2018 5.560 5.560 5.560 0 -0.10(-1.77%)
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.