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

Mind C.T.I. Ltd (NQ: MNDO )

1.860 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Oct 31, 2011 0.4925 0.4925 0.4776 0.4850 52,228 -0.01(-1.51%)
Oct 28, 2011 0.4850 0.5048 0.4826 0.4925 146,793 -0.00(-0.50%)
Oct 27, 2011 0.5073 0.5147 0.4826 0.4949 140,421 +0.02(+4.17%)
Oct 26, 2011 0.4826 0.4895 0.4504 0.4751 162,969 -0.01(-1.53%)
Oct 25, 2011 0.4949 0.4999 0.4785 0.4825 267,891 -0.02(-4.42%)
Oct 24, 2011 0.5222 0.5222 0.4999 0.5048 138,724 -0.02(-4.67%)
Oct 21, 2011 0.5197 0.5370 0.5172 0.5296 91,595 +0.01(+1.43%)
Oct 20, 2011 0.5172 0.5271 0.5123 0.5221 24,310 +0.00(+0.95%)
Oct 19, 2011 0.5395 0.5420 0.5123 0.5172 82,688 -0.02(-3.24%)
Oct 18, 2011 0.4925 0.5420 0.4925 0.5345 176,926 +0.04(+8.54%)
Oct 17, 2011 0.4925 0.5024 0.4900 0.4925 143,488 +0.00(+1.02%)
Oct 14, 2011 0.4949 0.5048 0.4875 0.4875 145,928 -0.01(-1.50%)
Oct 13, 2011 0.5197 0.5197 0.4875 0.4949 144,102 -0.02(-4.76%)
Oct 12, 2011 0.5321 0.5444 0.5197 0.5197 207,730 +0.00(+0.00%)
Oct 11, 2011 0.4949 0.5246 0.4949 0.5197 87,622 +0.02(+5.00%)
Oct 10, 2011 0.4702 0.4974 0.4682 0.4949 206,360 +0.03(+6.95%)
Oct 07, 2011 0.4553 0.4677 0.4457 0.4628 42,255 -0.00(-1.06%)
Oct 06, 2011 0.4690 0.4850 0.4628 0.4677 75,928 +0.00(+0.00%)
Oct 05, 2011 0.4801 0.4850 0.4479 0.4677 151,711 +0.00(+0.53%)
Oct 04, 2011 0.4207 0.4850 0.4157 0.4652 302,905 +0.04(+10.59%)
Oct 03, 2011 0.4207 0.4331 0.4207 0.4207 198,472 -0.01(-2.30%)
Sep 30, 2011 0.4355 0.4430 0.4306 0.4306 147,084 -0.00(-1.14%)
Sep 29, 2011 0.4355 0.4454 0.4306 0.4355 210,445 +0.00(+1.15%)
Sep 28, 2011 0.4182 0.4380 0.4182 0.4306 124,985 +0.01(+3.57%)
Sep 27, 2011 0.4232 0.4281 0.4133 0.4157 497,737 +0.00(+1.20%)
Sep 26, 2011 0.4454 0.4454 0.4083 0.4108 676,115 -0.03(-7.78%)
Sep 23, 2011 0.4454 0.4454 0.4281 0.4454 279,771 +0.00(+0.56%)
Sep 22, 2011 0.4578 0.4578 0.4380 0.4430 277,900 -0.01(-2.72%)
Sep 21, 2011 0.4578 0.4578 0.4526 0.4553 181,246 -0.01(-1.60%)
Sep 20, 2011 0.4702 0.4925 0.4479 0.4628 169,374 -0.01(-2.09%)
Sep 19, 2011 0.4776 0.4850 0.4727 0.4727 68,602 -0.01(-2.05%)
Sep 16, 2011 0.4727 0.4850 0.4727 0.4826 240,530 +0.00(+0.83%)
Sep 15, 2011 0.4925 0.4925 0.4751 0.4786 170,465 -0.01(-1.33%)
Sep 14, 2011 0.4776 0.4925 0.4776 0.4850 118,103 -0.00(-0.51%)
Sep 13, 2011 0.4949 0.4949 0.4826 0.4875 63,797 -0.00(-0.51%)
Sep 12, 2011 0.4900 0.4949 0.4875 0.4900 60,803 -0.00(-1.00%)
Sep 09, 2011 0.4974 0.4999 0.4925 0.4949 230,036 -0.00(-0.50%)
Sep 08, 2011 0.5073 0.5147 0.4949 0.4974 178,110 -0.01(-1.47%)
Sep 07, 2011 0.5048 0.5098 0.4999 0.5048 217,703 +0.00(+0.00%)
Sep 06, 2011 0.5222 0.5222 0.5048 0.5048 113,743 -0.02(-3.32%)
Sep 02, 2011 0.5172 0.5222 0.5172 0.5222 74,255 +0.00(+0.00%)
Sep 01, 2011 0.5296 0.5296 0.5197 0.5222 40,312 -0.00(-0.94%)
Aug 31, 2011 0.5321 0.5321 0.5246 0.5271 63,640 +0.00(+0.47%)
Aug 30, 2011 0.5296 0.5321 0.5197 0.5246 80,947 -0.01(-1.26%)
Aug 29, 2011 0.5271 0.5321 0.5197 0.5313 131,357 +0.01(+2.73%)
Aug 26, 2011 0.4974 0.5271 0.4974 0.5172 82,907 +0.02(+4.50%)
Aug 25, 2011 0.5048 0.5212 0.4949 0.4949 74,894 -0.02(-3.38%)
Aug 24, 2011 0.5098 0.5345 0.5073 0.5123 106,259 +0.00(+0.49%)
Aug 23, 2011 0.5197 0.5197 0.5073 0.5098 216,167 -0.00(-0.96%)
Aug 22, 2011 0.5395 0.5543 0.5098 0.5147 229,611 -0.01(-1.42%)
Aug 19, 2011 0.5024 0.5395 0.5024 0.5222 170,820 +0.01(+1.93%)
Aug 18, 2011 0.5197 0.5321 0.4925 0.5123 465,673 -0.01(-1.43%)
Aug 17, 2011 0.5296 0.5444 0.5197 0.5197 117,456 -0.01(-2.33%)
Aug 16, 2011 0.5246 0.5370 0.4999 0.5321 251,541 +0.01(+1.42%)
Aug 15, 2011 0.5197 0.5370 0.5172 0.5246 303,204 +0.00(+0.95%)
Aug 12, 2011 0.5197 0.5246 0.5073 0.5197 192,411 -0.00(-0.94%)
Aug 11, 2011 0.5321 0.5395 0.5147 0.5246 234,198 +0.00(+0.95%)
Aug 10, 2011 0.5321 0.5321 0.5197 0.5197 345,880 -0.01(-1.41%)
Aug 09, 2011 0.5355 0.5444 0.5147 0.5271 847,699 +0.02(+3.90%)
Aug 08, 2011 0.5420 0.5444 0.5024 0.5073 441,763 -0.05(-8.48%)
Aug 05, 2011 0.5395 0.5667 0.5246 0.5543 258,455 +0.02(+3.70%)
Aug 04, 2011 0.6781 0.6781 0.5246 0.5345 828,449 -0.06(-10.74%)
Aug 03, 2011 0.6261 0.6310 0.5939 0.5989 433,152 -0.03(-5.10%)
Aug 02, 2011 0.6434 0.6508 0.6187 0.6310 158,443 -0.02(-3.04%)
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.