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 (%)
Dec 31, 2018 5.570 5.670 5.550 5.650 251,400 +0.15(+2.73%)
Dec 28, 2018 5.470 5.600 5.440 5.500 218,400 +0.08(+1.48%)
Dec 27, 2018 5.420 5.490 5.290 5.420 275,233 -0.09(-1.63%)
Dec 26, 2018 5.220 5.560 5.220 5.510 363,291 +0.24(+4.55%)
Dec 24, 2018 5.310 5.410 5.210 5.270 211,900 -0.06(-1.13%)
Dec 21, 2018 5.590 5.860 5.300 5.330 551,700 -0.31(-5.50%)
Dec 20, 2018 5.520 5.699 5.435 5.640 379,427 +0.06(+1.08%)
Dec 19, 2018 5.590 5.820 5.530 5.580 235,939 -0.01(-0.18%)
Dec 18, 2018 5.920 5.920 5.567 5.590 347,572 -0.24(-4.12%)
Dec 17, 2018 5.960 6.150 5.800 5.830 384,840 -0.20(-3.32%)
Dec 14, 2018 5.830 6.150 5.700 6.030 1,195,500 +0.20(+3.43%)
Dec 13, 2018 5.850 5.940 5.770 5.830 498,531 +0.06(+1.04%)
Dec 12, 2018 5.580 5.820 5.580 5.770 893,066 +0.18(+3.22%)
Dec 11, 2018 5.530 5.739 5.390 5.590 851,126 +0.09(+1.64%)
Dec 10, 2018 5.210 5.540 5.210 5.500 617,244 +0.25(+4.76%)
Dec 07, 2018 5.250 5.390 5.160 5.250 496,500 -0.07(-1.32%)
Dec 06, 2018 5.470 5.490 5.060 5.320 1,013,811 -0.15(-2.74%)
Dec 04, 2018 5.670 5.840 5.400 5.470 1,311,300 -0.26(-4.54%)
Dec 03, 2018 5.760 5.840 5.680 5.730 429,435 +0.07(+1.24%)
Nov 30, 2018 5.760 5.840 5.650 5.660 416,300 -0.12(-2.08%)
Nov 29, 2018 5.800 5.995 5.700 5.780 644,252 -0.09(-1.53%)
Nov 28, 2018 5.630 5.916 5.610 5.870 1,195,041 +0.28(+5.01%)
Nov 27, 2018 5.620 5.740 5.520 5.590 933,552 -0.06(-1.06%)
Nov 26, 2018 5.400 5.650 5.400 5.650 1,051,974 +0.32(+6.00%)
Nov 23, 2018 5.280 5.440 5.220 5.330 221,500 +0.05(+0.95%)
Nov 21, 2018 5.280 5.280 5.280 0 +0.19(+3.73%)
Nov 20, 2018 5.450 5.570 5.060 5.090 1,570,964 -0.43(-7.79%)
Nov 19, 2018 5.450 5.582 5.410 5.520 626,468 +0.02(+0.36%)
Nov 16, 2018 5.490 5.620 5.460 5.500 668,000 +0.02(+0.36%)
Nov 15, 2018 5.460 5.610 5.400 5.480 556,900 -0.06(-1.08%)
Nov 14, 2018 5.690 5.940 5.350 5.540 1,196,237 -0.17(-2.98%)
Nov 13, 2018 5.510 5.740 5.450 5.710 1,036,513 +0.34(+6.33%)
Nov 12, 2018 5.900 5.950 5.140 5.370 1,040,529 -0.46(-7.89%)
Nov 09, 2018 5.780 5.920 5.560 5.830 549,200 +0.01(+0.17%)
Nov 08, 2018 5.960 5.960 5.750 5.820 497,567 -0.15(-2.51%)
Nov 07, 2018 6.150 6.170 5.940 5.970 551,255 -0.19(-3.08%)
Nov 06, 2018 5.770 6.190 5.750 6.160 750,040 +0.39(+6.76%)
Nov 05, 2018 6.210 6.250 5.770 5.770 768,011 -0.45(-7.23%)
Nov 02, 2018 5.970 6.330 5.690 6.220 1,270,100 +0.27(+4.54%)
Nov 01, 2018 5.880 6.250 5.820 5.950 1,604,886 +0.12(+2.06%)
Oct 31, 2018 5.450 6.090 5.420 5.830 2,140,146 +0.33(+6.00%)
Oct 30, 2018 5.000 5.850 4.930 5.500 3,171,656 +0.62(+12.70%)
Oct 29, 2018 5.000 5.220 4.840 4.880 1,248,084 +0.04(+0.83%)
Oct 26, 2018 5.000 5.120 4.780 4.840 787,200 -0.09(-1.83%)
Oct 25, 2018 5.040 5.110 4.850 4.930 470,476 -0.08(-1.60%)
Oct 24, 2018 5.180 5.320 4.980 5.010 618,824 -0.15(-2.91%)
Oct 23, 2018 5.300 5.420 5.090 5.160 853,164 -0.38(-6.86%)
Oct 22, 2018 5.050 5.840 4.980 5.540 2,599,261 +0.63(+12.83%)
Oct 19, 2018 5.040 5.110 4.860 4.910 362,200 -0.09(-1.80%)
Oct 18, 2018 5.050 5.180 4.900 5.000 473,433 -0.06(-1.19%)
Oct 17, 2018 5.200 5.210 5.030 5.060 446,002 -0.16(-3.07%)
Oct 16, 2018 5.070 5.250 4.960 5.220 633,807 +0.18(+3.57%)
Oct 15, 2018 4.900 5.100 4.830 5.040 634,517 +0.12(+2.44%)
Oct 12, 2018 5.040 5.050 4.820 4.920 355,200 +0.00(+0.00%)
Oct 11, 2018 4.880 5.090 4.780 4.920 528,388 +0.05(+1.03%)
Oct 10, 2018 5.200 5.280 4.770 4.870 907,834 -0.35(-6.70%)
Oct 09, 2018 5.460 5.477 5.170 5.220 808,875 -0.27(-4.92%)
Oct 08, 2018 5.680 5.800 5.420 5.490 553,371 -0.19(-3.35%)
Oct 05, 2018 5.850 6.020 5.580 5.680 585,200 -0.14(-2.41%)
Oct 04, 2018 5.820 6.200 5.720 5.820 1,291,376 +0.00(+0.00%)
Oct 03, 2018 5.800 5.980 5.740 5.820 681,523 +0.02(+0.34%)
Oct 02, 2018 5.940 6.120 5.730 5.800 909,076 -0.18(-3.01%)
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.