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

Metrocity Bankshares Inc (NQ: MCBS )

24.07 -0.66 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Apr 30, 2020 9.920 10.43 9.042 9.392 23,158 -0.82(-8.04%)
Apr 29, 2020 9.879 10.34 9.721 10.21 60,441 +0.45(+4.59%)
Apr 28, 2020 9.826 9.835 9.554 9.765 30,489 +0.22(+2.30%)
Apr 27, 2020 9.009 9.703 8.921 9.545 80,575 +0.67(+7.52%)
Apr 24, 2020 8.455 9.114 8.455 8.877 35,270 +0.42(+4.99%)
Apr 23, 2020 8.666 8.719 8.446 8.455 24,660 -0.23(-2.63%)
Apr 22, 2020 8.974 8.974 8.534 8.684 31,504 -0.13(-1.50%)
Apr 21, 2020 8.789 8.842 8.534 8.816 48,121 -0.04(-0.40%)
Apr 20, 2020 8.736 8.930 8.736 8.851 33,974 -0.11(-1.27%)
Apr 17, 2020 8.543 9.237 8.543 8.965 50,175 +0.54(+6.36%)
Apr 16, 2020 8.789 8.789 8.042 8.429 68,223 -0.24(-2.74%)
Apr 15, 2020 9.317 9.457 8.613 8.666 60,741 -0.68(-7.24%)
Apr 14, 2020 9.615 9.879 9.317 9.343 46,924 -0.16(-1.67%)
Apr 13, 2020 9.782 9.782 9.317 9.501 35,219 -0.31(-3.14%)
Apr 09, 2020 10.05 10.05 9.598 9.809 75,319 +0.00(+0.00%)
Apr 08, 2020 9.967 9.967 9.686 9.809 53,891 +0.18(+1.92%)
Apr 07, 2020 9.668 9.800 9.167 9.624 161,604 -0.33(-3.35%)
Apr 06, 2020 9.747 10.10 9.734 9.958 50,500 +0.69(+7.39%)
Apr 03, 2020 9.563 9.914 9.255 9.273 50,175 -0.33(-3.39%)
Apr 02, 2020 9.457 9.888 9.431 9.598 27,287 +0.21(+2.25%)
Apr 01, 2020 10.11 10.11 9.299 9.387 54,442 -0.93(-9.03%)
Mar 31, 2020 9.870 10.32 9.492 10.32 59,092 +0.55(+5.67%)
Mar 30, 2020 9.668 10.02 9.378 9.765 32,237 +0.10(+1.00%)
Mar 27, 2020 10.14 10.14 9.633 9.668 20,479 -0.87(-8.26%)
Mar 26, 2020 10.20 10.54 9.888 10.54 71,900 +0.44(+4.35%)
Mar 25, 2020 10.05 10.25 9.686 10.10 49,805 +0.04(+0.44%)
Mar 24, 2020 9.985 10.05 9.528 10.05 67,023 +0.33(+3.44%)
Mar 23, 2020 10.04 10.59 9.334 9.721 38,117 -0.76(-7.21%)
Mar 20, 2020 10.47 11.20 9.624 10.48 102,056 -0.24(-2.22%)
Mar 19, 2020 9.158 10.71 9.158 10.71 49,783 +1.64(+18.12%)
Mar 18, 2020 9.888 10.34 9.062 9.070 56,388 -1.71(-15.89%)
Mar 17, 2020 9.475 11.71 9.088 10.78 75,093 +1.63(+17.75%)
Mar 16, 2020 9.290 10.14 9.106 9.158 45,500 -1.17(-11.32%)
Mar 13, 2020 10.75 11.61 8.930 10.33 71,792 +0.54(+5.57%)
Mar 12, 2020 9.703 10.11 9.686 9.782 63,602 -0.56(-5.44%)
Mar 11, 2020 10.88 10.90 10.11 10.34 42,760 -0.91(-8.05%)
Mar 10, 2020 11.20 11.31 10.60 11.25 45,123 +0.69(+6.58%)
Mar 09, 2020 11.43 11.43 10.55 10.56 28,545 -1.24(-10.51%)
Mar 06, 2020 12.05 12.29 11.61 11.80 31,174 -0.53(-4.28%)
Mar 05, 2020 12.37 12.62 12.17 12.32 44,312 -0.26(-2.10%)
Mar 04, 2020 12.60 12.88 12.21 12.59 47,177 +0.34(+2.80%)
Mar 03, 2020 13.03 13.03 12.17 12.24 38,791 -0.94(-7.13%)
Mar 02, 2020 12.30 13.18 12.23 13.18 36,689 +0.83(+6.69%)
Feb 28, 2020 12.22 12.92 11.49 12.36 88,403 -0.44(-3.43%)
Feb 27, 2020 12.74 13.05 12.72 12.80 47,819 -0.15(-1.15%)
Feb 26, 2020 13.03 13.14 12.82 12.95 48,700 +0.08(+0.61%)
Feb 25, 2020 13.04 13.18 12.84 12.87 34,559 +0.02(+0.14%)
Feb 24, 2020 12.71 12.96 12.52 12.85 35,198 -0.03(-0.21%)
Feb 21, 2020 12.44 13.18 12.41 12.88 46,989 +0.39(+3.10%)
Feb 20, 2020 12.58 12.73 12.37 12.49 26,262 -0.10(-0.77%)
Feb 19, 2020 12.81 13.18 12.59 12.59 27,079 -0.28(-2.19%)
Feb 18, 2020 13.18 13.49 12.74 12.87 19,137 -0.32(-2.40%)
Feb 14, 2020 13.49 13.49 13.18 13.18 22,868 -0.41(-3.04%)
Feb 13, 2020 13.41 13.99 13.32 13.60 29,056 +0.11(+0.85%)
Feb 12, 2020 13.83 14.27 13.34 13.48 16,626 -0.15(-1.10%)
Feb 11, 2020 13.72 14.48 13.33 13.63 20,621 -0.04(-0.26%)
Feb 10, 2020 13.60 13.84 13.54 13.67 28,162 +0.04(+0.32%)
Feb 07, 2020 13.83 13.93 13.51 13.62 36,180 -0.22(-1.59%)
Feb 06, 2020 14.50 14.59 13.83 13.84 36,432 -0.57(-3.96%)
Feb 05, 2020 14.52 14.69 14.41 14.41 31,869 -0.04(-0.24%)
Feb 04, 2020 14.44 14.81 14.41 14.45 27,188 +0.01(+0.06%)
Feb 03, 2020 14.13 14.56 14.12 14.44 14,297 +0.32(+2.24%)
Jan 31, 2020 14.95 15.04 14.08 14.12 39,593 -0.88(-5.86%)
Jan 30, 2020 14.94 15.15 14.94 15.00 13,793 -0.03(-0.18%)
Jan 29, 2020 15.17 15.48 14.70 15.03 53,760 -0.23(-1.49%)
Jan 28, 2020 15.39 15.58 14.83 15.26 87,001 -0.39(-2.51%)
Jan 27, 2020 15.13 15.70 15.10 15.65 35,542 +0.05(+0.34%)
Jan 24, 2020 15.95 16.16 15.32 15.60 63,895 -0.47(-2.93%)
Jan 23, 2020 15.99 16.10 15.68 16.07 15,514 +0.10(+0.60%)
Jan 22, 2020 15.63 16.07 15.63 15.97 16,056 -0.35(-2.14%)
Jan 21, 2020 16.33 16.58 16.22 16.32 39,263 -0.01(-0.05%)
Jan 17, 2020 16.59 16.59 16.11 16.33 48,093 -0.20(-1.21%)
Jan 16, 2020 15.91 16.59 15.91 16.53 63,763 +0.70(+4.41%)
Jan 15, 2020 16.58 16.58 15.50 15.83 55,512 -0.67(-4.07%)
Jan 14, 2020 16.30 16.65 16.07 16.51 101,418 +0.19(+1.15%)
Jan 13, 2020 15.95 16.57 15.84 16.32 95,619 +0.49(+3.12%)
Jan 10, 2020 15.70 15.92 15.30 15.82 54,734 +0.03(+0.22%)
Jan 09, 2020 15.63 16.46 15.40 15.79 76,646 +0.18(+1.18%)
Jan 08, 2020 15.54 15.63 15.17 15.61 29,930 +0.10(+0.62%)
Jan 07, 2020 15.47 15.61 15.28 15.51 34,126 +0.03(+0.17%)
Jan 06, 2020 15.42 15.62 15.11 15.48 83,619 +0.00(+0.00%)
Jan 03, 2020 15.49 15.52 15.06 15.48 53,704 +0.08(+0.51%)
Jan 02, 2020 15.42 15.47 14.97 15.41 23,492 +0.11(+0.74%)
Dec 31, 2019 15.28 15.43 14.96 15.29 68,475 -0.12(-0.79%)
Dec 30, 2019 14.89 15.44 14.85 15.41 112,932 +0.13(+0.86%)
Dec 27, 2019 15.10 15.42 15.10 15.28 96,987 +0.03(+0.17%)
Dec 26, 2019 15.31 15.41 14.96 15.26 67,447 +0.02(+0.11%)
Dec 24, 2019 15.22 15.28 15.13 15.24 15,916 +0.05(+0.35%)
Dec 23, 2019 15.00 15.28 14.93 15.19 149,722 -0.04(-0.29%)
Dec 20, 2019 13.76 15.53 13.32 15.23 2,293,817 +1.58(+11.58%)
Dec 19, 2019 14.31 14.99 13.18 13.65 61,894 -0.23(-1.64%)
Dec 18, 2019 14.69 14.92 13.87 13.88 30,836 -0.93(-6.25%)
Dec 17, 2019 14.96 15.26 14.65 14.80 52,303 -0.08(-0.53%)
Dec 16, 2019 15.04 15.05 14.85 14.88 67,830 +0.03(+0.24%)
Dec 13, 2019 14.63 15.20 14.43 14.85 137,409 +0.10(+0.65%)
Dec 12, 2019 14.59 14.87 14.42 14.75 90,993 +0.16(+1.08%)
Dec 11, 2019 14.51 14.62 13.94 14.59 55,148 +0.19(+1.33%)
Dec 10, 2019 13.98 14.48 13.98 14.40 72,166 +0.23(+1.60%)
Dec 09, 2019 14.58 14.63 13.91 14.17 65,323 -0.31(-2.11%)
Dec 06, 2019 14.47 14.61 13.90 14.48 64,811 +0.03(+0.24%)
Dec 05, 2019 13.89 14.44 13.80 14.44 106,963 +0.56(+4.03%)
Dec 04, 2019 13.30 14.22 13.29 13.89 171,559 +0.58(+4.33%)
Dec 03, 2019 13.03 13.31 12.58 13.31 103,750 +0.25(+1.94%)
Dec 02, 2019 12.65 13.06 12.24 13.06 189,026 +0.57(+4.55%)
Nov 29, 2019 12.58 12.58 12.42 12.49 1,717 -0.03(-0.28%)
Nov 27, 2019 12.34 12.52 12.34 12.52 2,633 -0.01(-0.07%)
Nov 26, 2019 12.58 12.58 12.38 12.53 26,565 +0.00(+0.00%)
Nov 25, 2019 12.54 12.54 12.53 12.53 1,226 +0.18(+1.49%)
Nov 22, 2019 12.58 12.58 12.29 12.35 4,580 -0.22(-1.74%)
Nov 21, 2019 12.65 12.65 12.49 12.57 4,411 -0.04(-0.28%)
Nov 20, 2019 12.44 12.60 12.24 12.60 20,122 +0.16(+1.26%)
Nov 19, 2019 12.54 12.61 12.44 12.44 17,644 -0.11(-0.87%)
Nov 18, 2019 12.33 12.61 12.33 12.55 17,939 +0.02(+0.17%)
Nov 15, 2019 12.53 12.53 12.40 12.53 14,771 +0.04(+0.35%)
Nov 14, 2019 12.51 12.51 11.89 12.49 29,323 -0.03(-0.28%)
Nov 13, 2019 12.44 12.52 12.40 12.52 13,020 -0.04(-0.35%)
Nov 12, 2019 12.50 12.57 12.44 12.57 5,309 -0.01(-0.07%)
Nov 11, 2019 12.45 12.63 12.44 12.58 11,349 -0.05(-0.41%)
Nov 08, 2019 12.45 12.63 12.45 12.63 12,481 +0.05(+0.42%)
Nov 07, 2019 12.60 12.60 12.45 12.58 8,699 -0.03(-0.21%)
Nov 06, 2019 12.50 12.61 12.44 12.60 12,214 -0.05(-0.41%)
Nov 05, 2019 12.44 12.72 12.44 12.65 6,821 +0.03(+0.21%)
Nov 04, 2019 12.44 12.68 12.44 12.63 15,741 +0.03(+0.21%)
Nov 01, 2019 12.32 12.66 11.85 12.60 20,038 -0.10(-0.76%)
Oct 31, 2019 12.70 12.70 12.32 12.70 33,334 +0.09(+0.69%)
Oct 30, 2019 12.61 12.68 12.53 12.61 13,531 +0.00(+0.00%)
Oct 29, 2019 12.65 12.78 12.48 12.61 56,424 -0.04(-0.34%)
Oct 28, 2019 12.78 13.82 12.64 12.65 49,394 +0.09(+0.69%)
Oct 25, 2019 12.35 12.87 12.35 12.57 21,460 +0.22(+1.75%)
Oct 24, 2019 11.83 12.35 11.82 12.35 34,250 +0.26(+2.15%)
Oct 23, 2019 12.05 12.13 11.89 12.09 17,966 +0.05(+0.43%)
Oct 22, 2019 11.83 12.05 11.79 12.04 24,927 +0.18(+1.54%)
Oct 21, 2019 11.61 11.86 11.61 11.86 13,782 +0.22(+1.86%)
Oct 18, 2019 11.70 11.70 11.63 11.64 25,845 -0.06(-0.52%)
Oct 17, 2019 11.68 11.70 11.57 11.70 40,334 +0.09(+0.75%)
Oct 16, 2019 11.64 11.69 11.49 11.61 30,657 -0.07(-0.59%)
Oct 15, 2019 11.70 11.73 11.44 11.68 14,083 +0.01(+0.07%)
Oct 14, 2019 11.62 11.79 11.62 11.67 6,648 -0.02(-0.15%)
Oct 11, 2019 11.70 12.02 11.48 11.69 36,344 -0.02(-0.16%)
Oct 10, 2019 11.58 11.71 11.53 11.71 20,730 +0.11(+0.99%)
Oct 09, 2019 11.61 11.61 11.53 11.60 24,607 +0.07(+0.58%)
Oct 08, 2019 11.66 11.70 11.53 11.53 16,783 -0.08(-0.72%)
Oct 07, 2019 11.78 11.78 11.44 11.61 36,615 +0.00(+0.00%)
Oct 04, 2019 11.70 11.77 11.57 11.61 63,228 -0.08(-0.67%)
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.