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

Ribbon Communications Inc (NQ: RBBN )

2.990 +0.010 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2022 2.670 2.670 2.590 2.650 557,327 -0.06(-2.21%)
Oct 28, 2022 2.800 2.800 2.630 2.710 224,376 -0.08(-2.87%)
Oct 27, 2022 2.580 2.850 2.500 2.790 642,652 -0.05(-1.76%)
Oct 26, 2022 2.800 2.850 2.750 2.840 627,956 +0.07(+2.53%)
Oct 25, 2022 2.710 2.805 2.693 2.770 544,387 +0.06(+2.21%)
Oct 24, 2022 2.720 2.750 2.600 2.710 349,947 +0.02(+0.74%)
Oct 21, 2022 2.530 2.700 2.490 2.690 340,075 +0.19(+7.60%)
Oct 20, 2022 2.410 2.560 2.410 2.500 299,525 +0.08(+3.31%)
Oct 19, 2022 2.440 2.450 2.375 2.420 259,851 -0.06(-2.42%)
Oct 18, 2022 2.550 2.570 2.440 2.480 595,098 +0.00(+0.00%)
Oct 17, 2022 2.380 2.500 2.370 2.480 507,006 +0.18(+7.83%)
Oct 14, 2022 2.390 2.390 2.270 2.300 315,124 -0.06(-2.54%)
Oct 13, 2022 2.240 2.375 2.190 2.360 290,809 +0.06(+2.61%)
Oct 12, 2022 2.230 2.300 2.200 2.300 282,146 +0.06(+2.68%)
Oct 11, 2022 2.300 2.300 2.195 2.240 295,645 -0.08(-3.45%)
Oct 10, 2022 2.370 2.370 2.270 2.320 231,241 -0.06(-2.52%)
Oct 07, 2022 2.500 2.500 2.380 2.380 187,227 -0.15(-5.93%)
Oct 06, 2022 2.520 2.610 2.505 2.530 203,774 +0.00(+0.00%)
Oct 05, 2022 2.520 2.560 2.485 2.530 280,427 -0.02(-0.78%)
Oct 04, 2022 2.350 2.580 2.350 2.550 601,647 +0.24(+10.39%)
Oct 03, 2022 2.290 2.360 2.220 2.310 573,322 +0.09(+4.05%)
Sep 30, 2022 2.320 2.340 2.220 2.220 374,664 -0.11(-4.72%)
Sep 29, 2022 2.440 2.440 2.250 2.330 397,998 -0.15(-6.05%)
Sep 28, 2022 2.380 2.520 2.360 2.480 567,916 +0.13(+5.53%)
Sep 27, 2022 2.400 2.430 2.310 2.350 410,535 -0.04(-1.67%)
Sep 26, 2022 2.430 2.490 2.375 2.390 423,515 -0.06(-2.45%)
Sep 23, 2022 2.660 2.670 2.410 2.450 604,066 -0.23(-8.58%)
Sep 22, 2022 2.670 2.700 2.630 2.680 310,174 +0.00(+0.00%)
Sep 21, 2022 2.830 2.830 2.660 2.680 365,963 -0.09(-3.25%)
Sep 20, 2022 2.750 2.870 2.710 2.770 619,956 +0.01(+0.36%)
Sep 19, 2022 2.860 2.870 2.755 2.760 739,627 -0.15(-5.15%)
Sep 16, 2022 2.920 2.970 2.765 2.910 8,470,982 -0.04(-1.36%)
Sep 15, 2022 2.980 3.150 2.940 2.950 880,120 -0.15(-4.84%)
Sep 14, 2022 3.010 3.180 2.955 3.100 914,051 -0.01(-0.32%)
Sep 13, 2022 3.430 3.450 3.070 3.110 637,106 -0.46(-12.89%)
Sep 12, 2022 3.290 3.990 3.260 3.570 1,578,584 +0.34(+10.53%)
Sep 09, 2022 3.120 3.240 3.070 3.230 725,124 +0.14(+4.53%)
Sep 08, 2022 2.960 3.105 2.880 3.090 623,371 +0.09(+3.00%)
Sep 07, 2022 2.950 3.010 2.880 3.000 717,708 +0.02(+0.67%)
Sep 06, 2022 3.400 3.455 2.948 2.980 882,876 -0.44(-12.87%)
Sep 02, 2022 3.310 3.455 3.290 3.420 357,686 +0.12(+3.64%)
Sep 01, 2022 3.450 3.520 3.270 3.300 671,667 -0.21(-5.98%)
Aug 31, 2022 3.450 3.540 3.400 3.510 1,496,678 +0.04(+1.15%)
Aug 30, 2022 3.350 3.490 3.340 3.470 271,614 +0.15(+4.52%)
Aug 29, 2022 3.480 3.480 3.320 3.320 327,466 -0.21(-5.95%)
Aug 26, 2022 3.530 3.590 3.480 3.530 209,970 +0.00(+0.00%)
Aug 25, 2022 3.470 3.570 3.420 3.530 201,751 +0.05(+1.44%)
Aug 24, 2022 3.360 3.520 3.360 3.480 189,385 +0.08(+2.35%)
Aug 23, 2022 3.400 3.530 3.370 3.400 316,392 -0.03(-0.87%)
Aug 22, 2022 3.440 3.490 3.350 3.430 427,262 -0.10(-2.83%)
Aug 19, 2022 3.590 3.690 3.515 3.530 286,861 -0.15(-4.08%)
Aug 18, 2022 3.460 3.760 3.440 3.680 719,004 +0.22(+6.36%)
Aug 17, 2022 3.490 3.657 3.430 3.460 773,833 +0.09(+2.67%)
Aug 16, 2022 3.360 3.420 3.340 3.370 329,154 +0.01(+0.30%)
Aug 15, 2022 3.300 3.370 3.220 3.360 475,853 +0.06(+1.82%)
Aug 12, 2022 3.250 3.310 3.240 3.300 302,052 +0.06(+1.85%)
Aug 11, 2022 3.270 3.350 3.210 3.240 690,041 -0.03(-0.92%)
Aug 10, 2022 3.200 3.315 3.200 3.270 254,312 +0.06(+1.87%)
Aug 09, 2022 3.230 3.260 3.190 3.210 197,999 -0.04(-1.23%)
Aug 08, 2022 3.270 3.300 3.200 3.250 260,217 -0.01(-0.31%)
Aug 05, 2022 3.300 3.340 3.240 3.260 430,778 -0.04(-1.21%)
Aug 04, 2022 3.380 3.380 3.290 3.300 582,346 -0.03(-0.90%)
Aug 03, 2022 3.310 3.410 3.310 3.330 429,591 +0.02(+0.60%)
Aug 02, 2022 3.210 3.330 3.188 3.310 290,961 +0.06(+1.85%)
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.