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 (%)
Apr 30, 2019 4.190 4.330 4.070 4.170 340,695 +0.01(+0.24%)
Apr 29, 2019 4.000 4.210 3.960 4.160 357,109 +0.16(+4.00%)
Apr 26, 2019 4.090 4.090 3.960 4.000 348,600 -0.09(-2.20%)
Apr 25, 2019 4.170 4.190 4.070 4.090 213,930 -0.11(-2.62%)
Apr 24, 2019 4.250 4.290 4.180 4.200 107,797 -0.06(-1.41%)
Apr 23, 2019 4.320 4.365 4.190 4.260 231,651 -0.07(-1.62%)
Apr 22, 2019 4.290 4.380 4.260 4.330 124,714 +0.02(+0.46%)
Apr 18, 2019 4.380 4.410 4.280 4.310 128,600 -0.07(-1.60%)
Apr 17, 2019 4.420 4.460 4.340 4.380 190,787 -0.02(-0.45%)
Apr 16, 2019 4.500 4.540 4.360 4.400 205,225 -0.07(-1.57%)
Apr 15, 2019 4.460 4.500 4.420 4.470 105,694 +0.02(+0.45%)
Apr 12, 2019 4.480 4.600 4.410 4.450 251,600 -0.04(-0.89%)
Apr 11, 2019 4.370 4.520 4.350 4.490 345,600 +0.11(+2.51%)
Apr 10, 2019 4.230 4.450 4.230 4.380 419,425 +0.14(+3.30%)
Apr 09, 2019 4.360 4.380 4.190 4.240 352,407 -0.15(-3.42%)
Apr 08, 2019 4.400 4.490 4.370 4.390 266,049 -0.06(-1.35%)
Apr 05, 2019 4.470 4.520 4.400 4.450 179,000 -0.02(-0.45%)
Apr 04, 2019 4.520 4.520 4.400 4.470 193,956 -0.01(-0.22%)
Apr 03, 2019 4.640 4.640 4.440 4.480 306,662 -0.13(-2.82%)
Apr 02, 2019 4.500 4.630 4.500 4.610 233,296 +0.10(+2.22%)
Apr 01, 2019 4.540 4.650 4.490 4.510 289,056 -0.11(-2.38%)
Mar 29, 2019 4.730 4.730 4.570 4.620 121,100 +0.01(+0.22%)
Mar 28, 2019 4.600 4.700 4.590 4.610 156,454 -0.06(-1.28%)
Mar 27, 2019 4.460 4.720 4.420 4.670 431,166 +0.26(+5.90%)
Mar 26, 2019 4.630 4.640 4.370 4.410 516,370 -0.18(-3.92%)
Mar 25, 2019 4.740 4.780 4.520 4.590 405,458 -0.14(-2.96%)
Mar 22, 2019 4.940 4.970 4.690 4.730 317,500 -0.21(-4.25%)
Mar 21, 2019 4.830 4.990 4.830 4.940 254,494 +0.10(+2.07%)
Mar 20, 2019 4.960 5.000 4.770 4.840 246,835 -0.11(-2.22%)
Mar 19, 2019 5.060 5.070 4.900 4.950 341,329 -0.11(-2.17%)
Mar 18, 2019 5.180 5.180 5.010 5.060 227,139 -0.12(-2.32%)
Mar 15, 2019 5.090 5.200 5.060 5.180 366,500 +0.07(+1.37%)
Mar 14, 2019 5.180 5.220 5.100 5.110 153,032 -0.11(-2.11%)
Mar 13, 2019 5.270 5.270 5.170 5.220 101,811 +0.01(+0.19%)
Mar 12, 2019 5.270 5.340 5.150 5.210 289,248 -0.06(-1.14%)
Mar 11, 2019 5.260 5.350 5.120 5.270 361,635 +0.10(+1.93%)
Mar 08, 2019 5.220 5.260 5.090 5.170 361,100 -0.11(-2.08%)
Mar 07, 2019 5.380 5.410 5.200 5.280 281,663 -0.09(-1.68%)
Mar 06, 2019 5.380 5.450 5.300 5.370 128,242 +0.00(+0.00%)
Mar 05, 2019 5.490 5.620 5.230 5.370 378,466 -0.15(-2.72%)
Mar 04, 2019 5.260 5.550 5.230 5.520 564,129 +0.26(+4.94%)
Mar 01, 2019 5.290 5.300 5.110 5.260 412,100 +0.16(+3.14%)
Feb 28, 2019 5.370 5.430 5.010 5.100 534,428 -0.33(-6.08%)
Feb 27, 2019 5.210 5.450 5.170 5.430 214,149 +0.15(+2.84%)
Feb 26, 2019 5.310 5.490 5.230 5.280 278,512 -0.09(-1.68%)
Feb 25, 2019 5.260 5.410 5.170 5.370 456,233 +0.12(+2.29%)
Feb 22, 2019 5.220 5.270 5.180 5.250 217,400 +0.04(+0.77%)
Feb 21, 2019 5.230 5.310 5.170 5.210 212,131 -0.03(-0.57%)
Feb 20, 2019 5.330 5.410 5.220 5.240 288,329 -0.12(-2.24%)
Feb 19, 2019 5.200 5.390 5.120 5.360 277,776 +0.23(+4.48%)
Feb 15, 2019 5.290 5.290 5.100 5.130 260,700 -0.15(-2.84%)
Feb 14, 2019 5.090 5.366 5.090 5.280 384,855 +0.14(+2.72%)
Feb 13, 2019 5.150 5.190 5.100 5.140 195,620 -0.01(-0.19%)
Feb 12, 2019 5.150 5.200 5.083 5.150 302,376 +0.00(+0.00%)
Feb 11, 2019 5.070 5.160 5.010 5.150 342,736 +0.10(+1.98%)
Feb 08, 2019 5.000 5.090 4.830 5.050 669,300 -0.01(-0.20%)
Feb 07, 2019 5.200 5.220 5.010 5.060 318,126 -0.14(-2.69%)
Feb 06, 2019 5.080 5.220 4.980 5.200 766,055 +0.15(+2.97%)
Feb 05, 2019 5.180 5.200 4.990 5.050 548,292 -0.07(-1.37%)
Feb 04, 2019 5.080 5.140 5.020 5.120 582,636 +0.07(+1.39%)
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.