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

Marks & SP Gp ADR (OP: MAKSY )

7.806 +0.126 (+1.64%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 28, 2024 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 (%)
May 29, 2020 2.330 2.460 2.330 2.370 175,800 -0.05(-2.07%)
May 28, 2020 2.380 2.490 2.380 2.420 98,362 +0.02(+0.83%)
May 27, 2020 2.440 2.440 2.340 2.400 594,947 -0.02(-0.83%)
May 26, 2020 2.420 2.475 2.380 2.420 163,688 +0.15(+6.61%)
May 22, 2020 2.360 2.360 2.250 2.270 33,900 -0.10(-4.22%)
May 21, 2020 2.360 2.430 2.340 2.370 288,105 +0.09(+3.95%)
May 20, 2020 2.260 2.300 2.230 2.280 433,305 +0.23(+11.22%)
May 19, 2020 2.000 2.100 1.980 2.050 604,695 -0.04(-1.91%)
May 18, 2020 2.070 2.100 2.045 2.090 108,418 +0.05(+2.45%)
May 15, 2020 2.062 2.062 2.010 2.040 80,300 -0.09(-4.45%)
May 14, 2020 2.080 2.180 2.030 2.135 145,604 +0.09(+4.32%)
May 13, 2020 2.100 2.110 2.030 2.046 349,690 -0.16(-7.19%)
May 12, 2020 2.230 2.250 2.200 2.205 140,244 +0.06(+3.04%)
May 11, 2020 2.140 2.230 2.120 2.140 144,629 -0.19(-8.35%)
May 08, 2020 2.322 2.350 2.310 2.335 68,600 +0.05(+2.08%)
May 07, 2020 2.310 2.320 2.280 2.288 239,630 +0.16(+7.39%)
May 06, 2020 2.230 2.230 2.130 2.130 82,802 +0.03(+1.43%)
May 05, 2020 2.165 2.180 2.100 2.100 30,481 -0.13(-5.83%)
May 04, 2020 2.140 2.290 2.130 2.230 48,723 -0.03(-1.33%)
May 01, 2020 2.300 2.420 2.190 2.260 35,800 -0.02(-0.70%)
Apr 30, 2020 2.300 2.370 2.260 2.276 48,700 -0.13(-5.56%)
Apr 29, 2020 2.410 2.410 2.352 2.410 115,250 +0.06(+2.55%)
Apr 28, 2020 2.390 2.405 2.350 2.350 139,681 +0.06(+2.62%)
Apr 27, 2020 2.248 2.300 2.230 2.290 146,027 +0.06(+2.69%)
Apr 24, 2020 2.200 2.230 2.180 2.230 52,500 +0.04(+1.83%)
Apr 23, 2020 2.220 2.270 2.150 2.190 199,358 +0.07(+3.30%)
Apr 22, 2020 2.130 2.240 2.075 2.120 52,612 -0.08(-3.64%)
Apr 21, 2020 2.240 2.280 2.190 2.200 132,066 -0.15(-6.38%)
Apr 20, 2020 2.365 2.470 2.330 2.350 99,042 -0.06(-2.49%)
Apr 17, 2020 2.390 2.420 2.365 2.410 65,300 +0.13(+5.70%)
Apr 16, 2020 2.360 2.360 2.250 2.280 83,261 -0.15(-6.17%)
Apr 15, 2020 2.495 2.500 2.420 2.430 166,375 -0.20(-7.64%)
Apr 14, 2020 2.640 2.705 2.630 2.631 260,075 -0.07(-2.56%)
Apr 13, 2020 2.745 2.745 2.660 2.700 58,819 -0.02(-0.74%)
Apr 09, 2020 2.682 2.720 2.650 2.720 71,700 +0.07(+2.54%)
Apr 08, 2020 2.640 2.670 2.590 2.652 89,241 -0.01(-0.28%)
Apr 07, 2020 2.790 2.810 2.635 2.660 186,677 +0.22(+9.02%)
Apr 06, 2020 2.470 2.480 2.380 2.440 373,669 +0.20(+8.93%)
Apr 03, 2020 2.360 2.360 2.230 2.240 193,300 -0.17(-7.05%)
Apr 02, 2020 2.385 2.445 2.340 2.410 133,451 +0.01(+0.29%)
Apr 01, 2020 2.460 2.510 2.360 2.403 175,828 +0.03(+1.39%)
Mar 31, 2020 2.400 2.460 2.360 2.370 315,135 -0.04(-1.66%)
Mar 30, 2020 2.445 2.445 2.320 2.410 356,443 -0.02(-0.70%)
Mar 27, 2020 2.325 2.540 2.280 2.427 74,400 -0.07(-2.92%)
Mar 26, 2020 2.480 2.600 2.450 2.500 173,427 -0.07(-2.72%)
Mar 25, 2020 2.470 2.620 2.450 2.570 166,564 +0.28(+12.23%)
Mar 24, 2020 2.184 2.325 2.155 2.290 162,933 +0.25(+12.25%)
Mar 23, 2020 2.110 2.212 2.040 2.040 94,597 -0.31(-13.19%)
Mar 20, 2020 2.560 2.640 2.350 2.350 135,400 -0.28(-10.65%)
Mar 19, 2020 2.660 2.900 2.390 2.630 394,276 +0.20(+8.23%)
Mar 18, 2020 2.520 2.720 2.300 2.430 241,415 +0.19(+8.48%)
Mar 17, 2020 2.180 2.280 2.080 2.240 472,416 -0.02(-0.88%)
Mar 16, 2020 1.970 2.414 1.950 2.260 152,283 -0.29(-11.37%)
Mar 13, 2020 2.590 2.600 2.360 2.550 179,100 -0.35(-12.07%)
Mar 12, 2020 2.950 2.950 2.640 2.900 460,256 -0.34(-10.49%)
Mar 11, 2020 3.500 3.500 3.210 3.240 148,749 -0.33(-9.24%)
Mar 10, 2020 3.600 3.627 3.460 3.570 484,944 +0.08(+2.29%)
Mar 09, 2020 3.683 3.725 3.490 3.490 146,879 -0.52(-13.02%)
Mar 06, 2020 3.980 4.080 3.950 4.013 165,200 -0.02(-0.43%)
Mar 05, 2020 4.140 4.140 4.000 4.030 357,083 -0.23(-5.40%)
Mar 04, 2020 4.176 4.260 4.100 4.260 122,442 +0.09(+2.16%)
Mar 03, 2020 4.280 4.332 4.090 4.170 648,839 +0.07(+1.71%)
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.