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 (%)
Mar 29, 2018 3.638 3.638 3.638 0 +0.06(+1.67%)
Mar 28, 2018 3.747 3.786 3.529 3.578 996,525 -0.16(-4.26%)
Mar 27, 2018 4.006 4.006 3.679 3.737 1,093,499 -0.24(-6.00%)
Mar 26, 2018 3.926 4.006 3.906 3.976 726,883 +0.13(+3.36%)
Mar 23, 2018 4.035 4.059 3.827 3.847 1,342,558 -0.20(-4.91%)
Mar 22, 2018 4.145 4.175 4.026 4.045 916,628 -0.09(-2.16%)
Mar 21, 2018 4.085 4.185 4.036 4.135 1,164,331 +0.02(+0.48%)
Mar 20, 2018 4.175 4.224 4.035 4.115 959,300 -0.03(-0.72%)
Mar 19, 2018 4.125 4.264 4.055 4.145 1,521,528 -0.01(-0.24%)
Mar 16, 2018 4.055 4.354 4.055 4.155 1,382,078 +0.15(+3.72%)
Mar 15, 2018 4.065 4.453 3.996 4.006 3,996,327 +0.01(+0.25%)
Mar 14, 2018 3.986 4.125 3.936 3.996 1,687,287 +0.07(+1.77%)
Mar 13, 2018 4.165 4.274 3.896 3.926 2,527,308 -0.20(-4.82%)
Mar 12, 2018 4.026 4.204 3.896 4.125 3,537,977 +0.21(+5.33%)
Mar 09, 2018 3.678 3.976 3.659 3.916 2,546,401 +0.25(+6.78%)
Mar 08, 2018 3.658 3.767 3.648 3.668 723,555 +0.01(+0.27%)
Mar 07, 2018 3.707 3.737 3.628 3.658 737,038 -0.11(-2.90%)
Mar 06, 2018 3.658 3.807 3.598 3.767 1,468,333 +0.17(+4.70%)
Mar 05, 2018 3.529 3.628 3.489 3.598 769,962 +0.07(+1.97%)
Mar 02, 2018 3.429 3.558 3.405 3.529 553,551 +0.04(+1.14%)
Mar 01, 2018 3.439 3.548 3.389 3.489 886,652 +0.02(+0.57%)
Feb 28, 2018 3.558 3.638 3.370 3.469 2,312,660 -0.23(-6.18%)
Feb 27, 2018 3.767 3.807 3.628 3.698 1,531,779 -0.04(-1.06%)
Feb 26, 2018 3.439 3.747 3.439 3.737 1,628,837 +0.35(+10.26%)
Feb 23, 2018 3.379 3.449 3.360 3.389 572,531 +0.02(+0.59%)
Feb 22, 2018 3.548 3.578 3.333 3.370 1,592,811 -0.15(-4.24%)
Feb 21, 2018 3.618 3.668 3.499 3.519 628,595 -0.09(-2.48%)
Feb 20, 2018 3.688 3.748 3.608 3.608 611,676 -0.10(-2.68%)
Feb 16, 2018 3.707 3.707 3.707 0 -0.04(-0.96%)
Feb 15, 2018 3.684 3.782 3.614 3.743 1,540,753 +0.05(+1.34%)
Feb 14, 2018 3.733 3.773 3.594 3.694 1,539,215 -0.01(-0.27%)
Feb 13, 2018 3.358 3.773 3.309 3.704 2,528,846 +0.34(+9.97%)
Feb 12, 2018 3.388 3.407 3.289 3.368 903,998 +0.09(+2.71%)
Feb 09, 2018 3.467 3.585 3.141 3.279 2,321,036 -0.12(-3.49%)
Feb 08, 2018 3.951 3.378 3.398 4,835,451 -0.15(-4.18%)
Feb 07, 2018 3.368 3.733 3.309 3.546 12,479,625 +0.73(+25.97%)
Feb 06, 2018 2.716 2.884 2.706 2.815 2,241,617 -0.14(-4.71%)
Feb 05, 2018 3.022 3.319 2.943 2.954 2,615,029 -0.14(-4.44%)
Feb 02, 2018 3.210 3.239 3.052 3.091 1,446,123 -0.14(-4.28%)
Feb 01, 2018 3.328 3.367 3.230 3.230 464,366 -0.09(-2.68%)
Jan 31, 2018 3.269 3.388 3.230 3.319 632,539 +0.04(+1.36%)
Jan 30, 2018 3.417 3.418 3.171 3.274 1,782,540 -0.16(-4.74%)
Jan 29, 2018 3.486 3.506 3.368 3.437 1,086,806 -0.05(-1.42%)
Jan 26, 2018 3.546 3.584 3.467 3.486 799,163 -0.06(-1.67%)
Jan 25, 2018 3.556 3.635 3.506 3.546 779,440 -0.04(-1.10%)
Jan 24, 2018 3.536 3.625 3.506 3.585 644,241 +0.03(+0.83%)
Jan 23, 2018 3.575 3.635 3.516 3.556 867,408 -0.02(-0.55%)
Jan 22, 2018 3.575 3.659 3.565 3.575 772,556 +0.00(+0.00%)
Jan 19, 2018 3.645 3.645 3.556 3.575 681,359 -0.07(-1.90%)
Jan 18, 2018 3.645 3.733 3.625 3.645 550,213 -0.01(-0.27%)
Jan 17, 2018 3.684 3.730 3.595 3.654 841,327 -0.06(-1.60%)
Jan 16, 2018 3.733 3.763 3.605 3.714 1,064,690 -0.03(-0.79%)
Jan 12, 2018 3.743 3.743 3.743 0 -0.01(-0.26%)
Jan 11, 2018 3.714 3.852 3.704 3.753 1,063,049 +0.01(+0.26%)
Jan 10, 2018 3.821 3.654 3.743 959,011 +0.00(+0.00%)
Jan 09, 2018 3.842 3.852 3.728 3.743 685,013 -0.07(-1.81%)
Jan 08, 2018 3.773 3.842 3.743 3.812 937,469 +0.04(+1.05%)
Jan 05, 2018 3.842 3.980 3.733 3.773 1,910,654 -0.06(-1.55%)
Jan 04, 2018 3.872 3.990 3.733 3.832 1,821,004 +0.00(+0.00%)
Jan 03, 2018 3.674 4.000 3.625 3.832 2,852,432 +0.17(+4.58%)
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.