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:

Marks & SP Gp ADR (OP: MAKSY )

6.720 -0.020 (-0.30%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.660 6.740 6.650 6.740 22,847 +0.14(+2.12%)
Mar 26, 2024 6.590 6.708 6.580 6.600 54,831 +0.19(+2.96%)
Mar 25, 2024 6.333 6.455 6.333 6.410 22,209 +0.12(+1.99%)
Mar 22, 2024 6.285 6.340 6.220 6.285 6,929 -0.04(-0.63%)
Mar 21, 2024 6.390 6.390 6.280 6.325 12,160 +0.12(+2.02%)
Mar 20, 2024 6.100 6.200 6.100 6.200 10,718 +0.00(+0.03%)
Mar 19, 2024 6.190 6.220 6.100 6.198 14,079 -0.01(-0.23%)
Mar 18, 2024 6.233 6.233 6.170 6.212 5,307 -0.05(-0.85%)
Mar 15, 2024 6.350 6.350 6.230 6.265 24,269 +0.05(+0.89%)
Mar 14, 2024 6.265 6.270 6.210 6.210 29,554 -0.13(-2.05%)
Mar 13, 2024 6.330 6.360 6.320 6.340 10,851 -0.09(-1.40%)
Mar 12, 2024 6.410 6.440 6.330 6.430 11,933 +0.13(+2.06%)
Mar 11, 2024 6.370 6.370 6.300 6.300 4,894 +0.11(+1.78%)
Mar 08, 2024 6.210 6.278 6.170 6.190 6,890 -0.03(-0.48%)
Mar 07, 2024 6.225 6.270 6.150 6.220 12,593 +0.06(+0.97%)
Mar 06, 2024 6.210 6.210 6.100 6.160 14,130 +0.15(+2.50%)
Mar 05, 2024 5.830 6.080 5.830 6.010 27,331 +0.22(+3.80%)
Mar 04, 2024 5.870 5.870 5.790 5.790 9,507 -0.07(-1.19%)
Mar 01, 2024 5.890 5.960 5.860 5.860 8,861 -0.13(-2.14%)
Feb 29, 2024 6.050 6.050 5.934 5.988 28,981 -0.08(-1.35%)
Feb 28, 2024 6.020 6.160 6.020 6.070 9,920 -0.04(-0.65%)
Feb 27, 2024 6.130 6.130 6.056 6.110 6,886 +0.08(+1.33%)
Feb 26, 2024 6.070 6.090 6.000 6.030 15,266 -0.11(-1.79%)
Feb 23, 2024 6.010 6.140 6.010 6.140 86,416 +0.10(+1.66%)
Feb 22, 2024 6.060 6.060 5.992 6.040 47,147 -0.04(-0.58%)
Feb 21, 2024 6.040 6.140 6.020 6.075 8,918 +0.02(+0.25%)
Feb 20, 2024 6.070 6.120 6.040 6.060 5,884 +0.17(+2.88%)
Feb 16, 2024 5.875 5.935 5.870 5.891 23,764 +0.08(+1.39%)
Feb 15, 2024 5.820 5.820 5.730 5.810 35,405 -0.03(-0.51%)
Feb 14, 2024 5.850 5.890 5.790 5.840 9,386 +0.01(+0.17%)
Feb 13, 2024 5.820 5.920 5.770 5.830 92,588 -0.20(-3.32%)
Feb 12, 2024 6.070 6.070 5.910 6.030 8,354 +0.08(+1.36%)
Feb 09, 2024 5.920 5.954 5.900 5.949 13,054 +0.07(+1.17%)
Feb 08, 2024 5.890 5.940 5.810 5.880 30,655 -0.12(-2.00%)
Feb 07, 2024 6.140 6.140 6.000 6.000 27,212 -0.05(-0.83%)
Feb 06, 2024 6.110 6.120 6.050 6.050 9,937 +0.10(+1.68%)
Feb 05, 2024 6.015 6.120 5.940 5.950 9,405 -0.13(-2.14%)
Feb 02, 2024 6.125 6.140 6.060 6.080 15,492 -0.07(-1.14%)
Feb 01, 2024 6.140 6.180 6.110 6.150 73,628 -0.07(-1.13%)
Jan 31, 2024 6.330 6.330 6.220 6.220 32,011 -0.15(-2.35%)
Jan 30, 2024 6.420 6.430 6.350 6.370 7,608 -0.16(-2.45%)
Jan 29, 2024 6.340 6.530 6.340 6.530 51,722 +0.01(+0.15%)
Jan 26, 2024 6.500 6.540 6.420 6.520 6,344 -0.05(-0.82%)
Jan 25, 2024 6.620 6.640 6.500 6.574 25,734 +0.05(+0.83%)
Jan 24, 2024 6.370 6.610 6.370 6.520 74,243 +0.16(+2.52%)
Jan 23, 2024 6.310 6.360 6.279 6.360 9,094 -0.00(-0.08%)
Jan 22, 2024 6.250 6.420 6.250 6.365 34,940 -0.04(-0.55%)
Jan 19, 2024 6.365 6.400 6.260 6.400 135,180 -0.10(-1.54%)
Jan 18, 2024 6.380 6.510 6.333 6.500 11,102 +0.08(+1.33%)
Jan 17, 2024 6.418 6.460 6.340 6.415 9,447 -0.12(-1.91%)
Jan 16, 2024 6.610 6.633 6.525 6.540 18,831 -0.14(-2.17%)
Jan 12, 2024 6.780 6.800 6.640 6.685 9,631 -0.10(-1.40%)
Jan 11, 2024 6.800 6.810 6.688 6.780 108,091 -0.31(-4.37%)
Jan 10, 2024 6.900 7.115 6.900 7.090 35,378 -0.18(-2.48%)
Jan 09, 2024 7.110 7.270 7.110 7.270 166,309 -0.15(-1.96%)
Jan 08, 2024 7.360 7.478 7.330 7.415 29,661 +0.25(+3.42%)
Jan 05, 2024 7.170 7.250 7.120 7.170 10,149 +0.02(+0.28%)
Jan 04, 2024 7.178 7.180 7.120 7.150 20,454 +0.02(+0.28%)
Jan 03, 2024 7.070 7.145 7.000 7.130 18,393 +0.18(+2.59%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.