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:

Ribbon Communications Inc (NQ: RBBN )

3.560 -0.140 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.670 3.700 3.545 3.560 305,136 -0.14(-3.78%)
Oct 30, 2024 3.610 3.770 3.610 3.700 327,731 +0.05(+1.37%)
Oct 29, 2024 3.570 3.780 3.560 3.650 367,760 -0.04(-1.08%)
Oct 28, 2024 3.750 3.790 3.650 3.690 356,625 -0.01(-0.27%)
Oct 25, 2024 3.740 3.890 3.680 3.700 558,479 -0.01(-0.27%)
Oct 24, 2024 3.480 3.765 3.480 3.710 773,872 +0.28(+8.16%)
Oct 23, 2024 3.380 3.475 3.380 3.430 330,022 +0.01(+0.29%)
Oct 22, 2024 3.400 3.430 3.320 3.420 243,900 +0.02(+0.59%)
Oct 21, 2024 3.410 3.475 3.375 3.400 236,346 -0.01(-0.29%)
Oct 18, 2024 3.560 3.599 3.400 3.410 272,460 -0.15(-4.21%)
Oct 17, 2024 3.400 3.575 3.390 3.560 538,473 +0.18(+5.33%)
Oct 16, 2024 3.320 3.450 3.310 3.380 276,212 +0.12(+3.68%)
Oct 15, 2024 3.330 3.380 3.260 3.260 253,615 -0.04(-1.21%)
Oct 14, 2024 3.360 3.400 3.280 3.300 150,607 -0.05(-1.49%)
Oct 11, 2024 3.160 3.375 3.160 3.350 252,230 +0.15(+4.69%)
Oct 10, 2024 3.240 3.295 3.190 3.200 192,312 -0.09(-2.74%)
Oct 09, 2024 3.200 3.330 3.160 3.290 122,579 +0.09(+2.81%)
Oct 08, 2024 3.250 3.280 3.190 3.200 150,244 -0.01(-0.31%)
Oct 07, 2024 3.250 3.300 3.185 3.210 175,674 -0.07(-2.13%)
Oct 04, 2024 3.170 3.300 3.170 3.280 235,320 +0.15(+4.79%)
Oct 03, 2024 3.150 3.195 3.100 3.130 173,134 -0.05(-1.57%)
Oct 02, 2024 3.100 3.210 3.070 3.180 171,930 +0.07(+2.25%)
Oct 01, 2024 3.220 3.235 3.030 3.110 244,168 -0.14(-4.31%)
Sep 30, 2024 3.240 3.290 3.195 3.250 184,347 -0.01(-0.31%)
Sep 27, 2024 3.260 3.360 3.240 3.260 241,637 +0.03(+0.93%)
Sep 26, 2024 3.200 3.285 3.200 3.230 308,091 +0.07(+2.22%)
Sep 25, 2024 3.150 3.185 3.110 3.160 168,539 +0.02(+0.64%)
Sep 24, 2024 3.130 3.195 3.085 3.140 232,484 +0.02(+0.64%)
Sep 23, 2024 3.060 3.155 3.060 3.120 248,422 +0.07(+2.30%)
Sep 20, 2024 3.140 3.155 3.050 3.050 706,868 -0.06(-1.93%)
Sep 19, 2024 3.090 3.120 3.015 3.110 234,704 +0.14(+4.71%)
Sep 18, 2024 2.930 3.090 2.915 2.970 302,507 +0.05(+1.71%)
Sep 17, 2024 3.000 3.010 2.910 2.920 313,531 -0.08(-2.67%)
Sep 16, 2024 3.050 3.060 2.950 3.000 165,560 -0.05(-1.64%)
Sep 13, 2024 3.030 3.095 3.009 3.050 213,305 +0.07(+2.35%)
Sep 12, 2024 2.950 3.010 2.925 2.980 175,702 +0.05(+1.71%)
Sep 11, 2024 2.880 2.940 2.835 2.930 156,419 +0.03(+1.03%)
Sep 10, 2024 2.880 2.935 2.855 2.900 216,119 +0.04(+1.40%)
Sep 09, 2024 2.900 2.960 2.860 2.860 186,948 -0.05(-1.72%)
Sep 06, 2024 3.030 3.060 2.910 2.910 203,494 -0.11(-3.64%)
Sep 05, 2024 3.060 3.070 3.000 3.020 152,766 -0.02(-0.66%)
Sep 04, 2024 3.090 3.140 3.035 3.040 148,275 -0.07(-2.25%)
Sep 03, 2024 3.350 3.355 3.110 3.110 273,504 -0.30(-8.80%)
Aug 30, 2024 3.440 3.450 3.375 3.410 359,824 -0.02(-0.58%)
Aug 29, 2024 3.370 3.499 3.350 3.430 191,799 +0.08(+2.39%)
Aug 28, 2024 3.350 3.470 3.310 3.350 276,226 -0.01(-0.30%)
Aug 27, 2024 3.360 3.420 3.330 3.360 183,250 -0.01(-0.30%)
Aug 26, 2024 3.400 3.410 3.345 3.370 207,819 -0.01(-0.30%)
Aug 23, 2024 3.250 3.400 3.250 3.380 254,459 +0.15(+4.64%)
Aug 22, 2024 3.270 3.320 3.200 3.230 175,432 -0.07(-2.12%)
Aug 21, 2024 3.300 3.300 3.240 3.300 172,106 +0.02(+0.61%)
Aug 20, 2024 3.370 3.370 3.260 3.280 199,437 -0.11(-3.24%)
Aug 19, 2024 3.200 3.390 3.160 3.390 290,222 +0.19(+5.94%)
Aug 16, 2024 3.090 3.230 3.090 3.200 263,364 +0.09(+2.89%)
Aug 15, 2024 3.040 3.120 2.961 3.110 210,893 +0.17(+5.78%)
Aug 14, 2024 2.990 3.030 2.930 2.940 187,385 -0.02(-0.68%)
Aug 13, 2024 2.940 2.985 2.905 2.960 176,829 +0.01(+0.34%)
Aug 12, 2024 2.940 2.995 2.920 2.950 262,167 +0.01(+0.34%)
Aug 09, 2024 2.920 2.950 2.840 2.940 176,490 +0.00(+0.00%)
Aug 08, 2024 2.860 2.950 2.860 2.940 203,777 +0.11(+3.89%)
Aug 07, 2024 2.950 2.960 2.830 2.830 250,656 -0.05(-1.74%)
Aug 06, 2024 2.830 2.945 2.830 2.880 334,043 +0.05(+1.77%)
Aug 05, 2024 2.810 2.875 2.750 2.830 567,895 -0.15(-5.03%)
Aug 02, 2024 3.000 3.120 2.955 2.980 538,133 -0.18(-5.70%)
Aug 01, 2024 3.370 3.430 3.140 3.160 538,430 -0.23(-6.78%)
Jul 31, 2024 3.240 3.520 3.240 3.390 640,216 +0.16(+4.95%)
Jul 30, 2024 3.240 3.430 3.220 3.230 579,106 -0.04(-1.22%)
Jul 29, 2024 3.250 3.305 3.195 3.270 426,957 +0.02(+0.77%)
Jul 26, 2024 3.270 3.420 3.180 3.245 681,796 +0.02(+0.78%)
Jul 25, 2024 3.570 3.570 3.010 3.220 1,659,525 -0.67(-17.22%)
Jul 24, 2024 3.890 3.940 3.850 3.890 697,756 -0.03(-0.77%)
Jul 23, 2024 3.890 3.950 3.835 3.920 608,975 +0.04(+1.03%)
Jul 22, 2024 3.750 3.900 3.700 3.880 367,418 +0.18(+4.86%)
Jul 19, 2024 3.750 3.750 3.650 3.700 253,074 -0.02(-0.54%)
Jul 18, 2024 3.800 3.870 3.710 3.720 258,261 -0.14(-3.63%)
Jul 17, 2024 3.890 3.910 3.810 3.860 388,974 -0.04(-1.03%)
Jul 16, 2024 3.920 3.920 3.840 3.900 479,854 +0.06(+1.56%)
Jul 15, 2024 3.700 3.900 3.700 3.840 619,315 +0.13(+3.50%)
Jul 12, 2024 3.770 3.815 3.695 3.710 608,766 +0.00(+0.00%)
Jul 11, 2024 3.470 3.800 3.450 3.710 902,732 +0.46(+14.15%)
Jul 10, 2024 3.260 3.260 3.200 3.250 184,924 +0.00(+0.00%)
Jul 09, 2024 3.320 3.330 3.245 3.250 164,019 -0.08(-2.40%)
Jul 08, 2024 3.280 3.340 3.280 3.330 199,081 +0.07(+2.15%)
Jul 05, 2024 3.210 3.280 3.205 3.260 324,992 -0.02(-0.61%)
Jul 03, 2024 3.260 3.300 3.220 3.280 125,313 +0.02(+0.61%)
Jul 02, 2024 3.300 3.340 3.255 3.260 154,685 -0.04(-1.21%)
Jul 01, 2024 3.280 3.340 3.235 3.300 266,000 +0.01(+0.30%)
Jun 28, 2024 3.170 3.330 3.150 3.290 1,169,653 +0.16(+5.11%)
Jun 27, 2024 3.070 3.150 3.040 3.130 206,638 +0.08(+2.62%)
Jun 26, 2024 3.010 3.075 3.010 3.050 226,782 +0.02(+0.66%)
Jun 25, 2024 3.000 3.080 2.950 3.030 247,863 +0.02(+0.66%)
Jun 24, 2024 3.030 3.065 3.004 3.010 213,880 -0.02(-0.66%)
Jun 21, 2024 3.000 3.030 2.965 3.030 400,650 +0.02(+0.66%)
Jun 20, 2024 2.960 3.060 2.960 3.010 257,889 +0.02(+0.67%)
Jun 18, 2024 2.990 3.035 2.966 2.990 231,064 +0.01(+0.34%)
Jun 17, 2024 2.950 2.990 2.891 2.980 144,556 +0.02(+0.68%)
Jun 14, 2024 2.940 2.970 2.920 2.960 229,608 -0.03(-1.00%)
Jun 13, 2024 3.060 3.060 2.915 2.990 207,522 -0.08(-2.61%)
Jun 12, 2024 3.030 3.100 3.020 3.070 223,123 +0.10(+3.37%)
Jun 11, 2024 2.970 2.990 2.940 2.970 204,111 -0.03(-1.00%)
Jun 10, 2024 2.930 3.035 2.910 3.000 198,483 +0.04(+1.35%)
Jun 07, 2024 2.950 2.970 2.930 2.960 157,459 -0.03(-1.00%)
Jun 06, 2024 3.000 3.030 2.950 2.990 208,067 -0.03(-0.99%)
Jun 05, 2024 2.960 3.020 2.950 3.020 216,769 +0.06(+2.03%)
Jun 04, 2024 2.930 2.990 2.900 2.960 250,519 -0.10(-3.27%)
Jun 03, 2024 3.140 3.150 3.050 3.060 133,506 -0.08(-2.55%)
May 31, 2024 3.150 3.190 3.090 3.140 402,611 -0.02(-0.63%)
May 30, 2024 3.150 3.220 3.140 3.160 202,214 +0.02(+0.64%)
May 29, 2024 3.110 3.210 3.110 3.140 199,458 -0.02(-0.63%)
May 28, 2024 3.110 3.220 3.080 3.160 283,022 +0.05(+1.61%)
May 24, 2024 3.190 3.209 3.060 3.110 200,820 -0.06(-1.89%)
May 23, 2024 3.230 3.230 3.105 3.170 338,432 -0.08(-2.46%)
May 22, 2024 3.230 3.260 3.180 3.250 211,961 +0.00(+0.00%)
May 21, 2024 3.240 3.276 3.215 3.250 191,797 +0.01(+0.31%)
May 20, 2024 3.290 3.300 3.225 3.240 195,589 -0.06(-1.82%)
May 17, 2024 3.300 3.315 3.260 3.300 219,989 +0.03(+0.92%)
May 16, 2024 3.290 3.325 3.260 3.270 238,256 -0.03(-0.91%)
May 15, 2024 3.270 3.315 3.230 3.300 411,395 +0.06(+1.85%)
May 14, 2024 3.140 3.265 3.140 3.240 293,676 +0.11(+3.51%)
May 13, 2024 3.160 3.245 3.130 3.130 243,100 -0.03(-0.95%)
May 10, 2024 3.230 3.260 3.140 3.160 154,851 -0.07(-2.17%)
May 09, 2024 3.170 3.235 3.145 3.230 333,017 +0.06(+1.89%)
May 08, 2024 3.120 3.180 3.100 3.170 195,876 +0.06(+1.93%)
May 07, 2024 3.130 3.160 3.100 3.110 275,284 -0.01(-0.32%)
May 06, 2024 3.160 3.220 3.100 3.120 349,353 -0.05(-1.58%)
May 03, 2024 3.250 3.285 3.150 3.170 229,232 -0.04(-1.25%)
May 02, 2024 3.250 3.250 3.150 3.210 275,996 +0.02(+0.63%)
May 01, 2024 3.170 3.255 3.150 3.190 342,599 +0.02(+0.63%)
Apr 30, 2024 3.110 3.240 3.040 3.170 757,315 +0.01(+0.32%)
Apr 29, 2024 3.150 3.320 3.135 3.160 746,448 +0.03(+0.96%)
Apr 26, 2024 3.250 3.250 3.100 3.130 589,675 -0.11(-3.40%)
Apr 25, 2024 3.270 3.580 3.205 3.240 1,476,844 -0.01(-0.31%)
Apr 24, 2024 2.900 3.410 2.900 3.250 2,794,039 +0.68(+26.46%)
Apr 23, 2024 2.570 2.633 2.540 2.570 332,426 +0.01(+0.39%)
Apr 22, 2024 2.570 2.600 2.465 2.560 404,610 -0.01(-0.39%)
Apr 19, 2024 2.560 2.600 2.545 2.570 470,374 -0.01(-0.39%)
Apr 18, 2024 2.580 2.647 2.540 2.580 540,796 +0.01(+0.39%)
Apr 17, 2024 2.610 2.670 2.560 2.570 329,102 -0.04(-1.53%)
Apr 16, 2024 2.630 2.630 2.550 2.610 337,843 -0.06(-2.25%)
Apr 15, 2024 2.780 2.780 2.640 2.670 303,053 -0.08(-2.91%)
Apr 12, 2024 2.800 2.800 2.660 2.750 422,485 -0.05(-1.79%)
Apr 11, 2024 2.860 2.870 2.790 2.800 353,472 -0.05(-1.75%)
Apr 10, 2024 2.920 2.950 2.810 2.850 348,232 -0.14(-4.68%)
Apr 09, 2024 3.000 3.015 2.955 2.990 191,227 +0.02(+0.67%)
Apr 08, 2024 3.000 3.030 2.960 2.970 249,845 -0.02(-0.67%)
Apr 05, 2024 3.020 3.050 2.964 2.990 187,327 -0.05(-1.64%)
Apr 04, 2024 3.120 3.150 3.010 3.040 243,270 -0.04(-1.30%)
Apr 03, 2024 3.090 3.150 3.080 3.080 231,725 -0.05(-1.60%)
Apr 02, 2024 3.170 3.190 3.070 3.130 178,945 -0.06(-1.88%)
Apr 01, 2024 3.210 3.270 3.150 3.190 203,122 -0.01(-0.31%)
Mar 28, 2024 3.270 3.230 3.190 3.200 450,529 -0.07(-2.14%)
Mar 27, 2024 3.070 3.280 3.005 3.270 347,061 +0.21(+6.86%)
Mar 26, 2024 3.140 3.140 3.060 3.060 163,423 -0.06(-1.92%)
Mar 25, 2024 3.040 3.160 3.040 3.120 313,394 +0.08(+2.63%)
Mar 22, 2024 3.030 3.100 3.010 3.040 229,185 -0.02(-0.65%)
Mar 21, 2024 3.070 3.145 3.050 3.060 347,300 +0.03(+0.99%)
Mar 20, 2024 2.880 3.050 2.860 3.030 318,229 +0.13(+4.48%)
Mar 19, 2024 2.780 2.930 2.780 2.900 427,317 +0.08(+2.84%)
Mar 18, 2024 3.080 3.080 2.815 2.820 377,409 -0.12(-4.08%)
Mar 15, 2024 2.840 2.950 2.795 2.940 899,823 +0.11(+3.89%)
Mar 14, 2024 2.870 2.910 2.800 2.830 339,415 -0.04(-1.39%)
Mar 13, 2024 2.850 2.890 2.840 2.870 448,827 +0.01(+0.35%)
Mar 12, 2024 2.870 2.890 2.850 2.860 276,006 -0.01(-0.35%)
Mar 11, 2024 2.830 2.885 2.810 2.870 295,921 +0.01(+0.35%)
Mar 08, 2024 2.970 3.000 2.850 2.860 455,388 -0.08(-2.72%)
Mar 07, 2024 2.960 2.980 2.920 2.940 299,852 +0.01(+0.34%)
Mar 06, 2024 3.010 3.025 2.920 2.930 275,425 -0.02(-0.68%)
Mar 05, 2024 2.880 3.030 2.880 2.950 360,720 +0.04(+1.37%)
Mar 04, 2024 2.970 2.980 2.890 2.910 435,634 -0.04(-1.36%)
Mar 01, 2024 2.990 3.030 2.940 2.950 243,679 -0.04(-1.34%)
Feb 29, 2024 3.000 3.040 2.930 2.990 973,518 +0.07(+2.40%)
Feb 28, 2024 3.080 3.085 2.900 2.920 567,765 -0.19(-6.11%)
Feb 27, 2024 3.130 3.180 3.100 3.110 235,246 -0.02(-0.64%)
Feb 26, 2024 3.070 3.130 3.040 3.130 349,593 +0.02(+0.64%)
Feb 23, 2024 3.130 3.175 3.060 3.110 390,327 -0.04(-1.27%)
Feb 22, 2024 3.140 3.190 3.090 3.150 420,611 +0.01(+0.32%)
Feb 21, 2024 3.290 3.290 3.100 3.140 621,132 -0.21(-6.27%)
Feb 20, 2024 3.380 3.520 3.330 3.350 835,844 -0.16(-4.56%)
Feb 16, 2024 3.450 3.560 3.370 3.510 679,468 +0.08(+2.33%)
Feb 15, 2024 3.220 3.650 3.010 3.430 1,347,249 +0.23(+7.19%)
Feb 14, 2024 3.110 3.210 3.060 3.200 677,720 +0.13(+4.23%)
Feb 13, 2024 3.070 3.100 2.975 3.070 703,137 -0.07(-2.23%)
Feb 12, 2024 3.140 3.200 3.130 3.140 439,385 +0.01(+0.32%)
Feb 09, 2024 3.150 3.180 3.100 3.130 295,303 -0.01(-0.32%)
Feb 08, 2024 3.140 3.160 3.055 3.140 320,974 +0.01(+0.32%)
Feb 07, 2024 3.110 3.160 3.030 3.130 352,871 +0.04(+1.29%)
Feb 06, 2024 3.210 3.230 3.050 3.090 543,235 -0.12(-3.74%)
Feb 05, 2024 3.070 3.220 3.000 3.210 425,787 +0.11(+3.55%)
Feb 02, 2024 3.120 3.150 3.080 3.100 399,221 -0.08(-2.52%)
Feb 01, 2024 3.090 3.190 3.090 3.180 493,103 +0.14(+4.61%)
Jan 31, 2024 3.110 3.170 3.030 3.040 710,715 -0.11(-3.49%)
Jan 30, 2024 3.210 3.210 3.095 3.150 243,014 -0.07(-2.17%)
Jan 29, 2024 3.150 3.220 3.130 3.220 341,477 +0.05(+1.58%)
Jan 26, 2024 3.220 3.240 3.095 3.170 332,151 -0.02(-0.63%)
Jan 25, 2024 3.160 3.220 3.100 3.190 375,332 +0.04(+1.27%)
Jan 24, 2024 3.150 3.167 3.095 3.150 369,491 +0.06(+1.94%)
Jan 23, 2024 3.100 3.180 3.060 3.090 550,104 +0.03(+0.98%)
Jan 22, 2024 3.000 3.070 2.975 3.060 312,188 +0.08(+2.68%)
Jan 19, 2024 2.940 2.980 2.875 2.980 386,871 +0.08(+2.76%)
Jan 18, 2024 2.840 2.900 2.800 2.900 246,459 +0.06(+2.11%)
Jan 17, 2024 2.750 2.850 2.745 2.840 336,535 +0.03(+1.07%)
Jan 16, 2024 2.890 2.902 2.750 2.810 350,702 -0.09(-3.10%)
Jan 12, 2024 2.930 2.960 2.860 2.900 305,524 +0.02(+0.69%)
Jan 11, 2024 2.860 2.940 2.822 2.880 314,452 +0.01(+0.35%)
Jan 10, 2024 2.860 2.969 2.770 2.870 330,462 +0.01(+0.35%)
Jan 09, 2024 3.000 3.010 2.850 2.860 328,949 -0.21(-6.84%)
Jan 08, 2024 2.910 3.100 2.890 3.070 547,905 +0.15(+5.14%)
Jan 05, 2024 2.880 2.995 2.880 2.920 343,967 +0.03(+1.04%)
Jan 04, 2024 2.940 3.000 2.880 2.890 253,486 -0.03(-1.03%)
Jan 03, 2024 3.010 3.040 2.920 2.920 341,979 -0.11(-3.63%)
Jan 02, 2024 2.860 3.070 2.818 3.030 554,542 +0.13(+4.48%)
Dec 29, 2023 2.930 2.975 2.800 2.900 788,080 -0.03(-1.02%)
Dec 28, 2023 2.950 2.995 2.900 2.930 488,506 -0.02(-0.68%)
Dec 27, 2023 2.920 2.970 2.840 2.950 309,240 +0.03(+1.03%)
Dec 26, 2023 2.910 2.950 2.830 2.920 444,647 +0.02(+0.69%)
Dec 22, 2023 2.730 2.920 2.710 2.900 631,874 +0.17(+6.23%)
Dec 21, 2023 2.590 2.745 2.510 2.730 437,550 +0.13(+5.00%)
Dec 20, 2023 2.650 2.715 2.580 2.600 611,440 -0.04(-1.52%)
Dec 19, 2023 2.650 2.710 2.580 2.640 344,661 +0.00(+0.00%)
Dec 18, 2023 2.650 2.680 2.519 2.640 538,769 -0.01(-0.38%)
Dec 15, 2023 2.680 2.760 2.590 2.650 1,012,707 +0.05(+1.92%)
Dec 14, 2023 2.500 2.630 2.500 2.600 563,110 +0.10(+4.00%)
Dec 13, 2023 2.270 2.510 2.250 2.500 692,444 +0.24(+10.62%)
Dec 12, 2023 2.300 2.300 2.180 2.260 484,386 -0.01(-0.44%)
Dec 11, 2023 2.150 2.270 2.150 2.270 546,593 +0.11(+5.09%)
Dec 08, 2023 2.170 2.220 2.150 2.160 296,584 -0.02(-0.92%)
Dec 07, 2023 2.180 2.205 2.160 2.180 239,507 +0.00(+0.00%)
Dec 06, 2023 2.200 2.260 2.160 2.180 493,041 +0.02(+0.93%)
Dec 05, 2023 2.170 2.170 2.110 2.160 367,699 -0.01(-0.46%)
Dec 04, 2023 2.150 2.180 2.120 2.170 198,173 +0.01(+0.46%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.