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

Nikon Corp ADR (OP: NINOY )

10.34 +0.18 (+1.72%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Dec 30, 2022 8.805 8.840 8.770 8.840 5,630 -0.03(-0.28%)
Dec 29, 2022 8.855 8.900 8.798 8.865 6,281 +0.18(+2.01%)
Dec 28, 2022 9.075 9.075 8.690 8.690 8,212 -0.11(-1.19%)
Dec 27, 2022 8.730 8.830 8.730 8.795 3,771 -0.04(-0.51%)
Dec 23, 2022 9.140 9.140 8.610 8.840 2,054 -0.05(-0.56%)
Dec 22, 2022 9.260 9.260 8.880 8.890 3,383 +0.02(+0.23%)
Dec 21, 2022 8.630 8.960 8.630 8.870 9,133 -0.20(-2.15%)
Dec 20, 2022 8.880 9.120 8.780 9.065 6,281 +0.12(+1.38%)
Dec 19, 2022 9.290 9.290 8.910 8.942 5,786 -0.12(-1.30%)
Dec 16, 2022 9.100 9.120 8.980 9.060 431,564 +0.04(+0.50%)
Dec 15, 2022 9.089 9.089 9.010 9.015 10,256 -0.00(-0.06%)
Dec 14, 2022 9.160 9.167 9.020 9.020 2,390 -0.02(-0.22%)
Dec 13, 2022 8.965 9.170 8.950 9.040 19,852 +0.01(+0.11%)
Dec 12, 2022 8.894 9.030 8.894 9.030 5,130 -0.10(-1.10%)
Dec 09, 2022 9.165 9.180 9.090 9.130 2,454 +0.12(+1.33%)
Dec 08, 2022 9.055 9.078 9.010 9.010 3,740 -0.04(-0.44%)
Dec 07, 2022 9.000 9.050 9.000 9.050 2,340 +0.08(+0.89%)
Dec 06, 2022 9.000 9.050 8.910 8.970 2,216 -0.06(-0.66%)
Dec 05, 2022 9.250 9.250 9.030 9.030 821 -0.41(-4.34%)
Dec 02, 2022 9.450 9.525 9.230 9.440 5,314 -0.05(-0.53%)
Dec 01, 2022 9.570 9.570 9.480 9.490 2,487 -0.19(-1.96%)
Nov 30, 2022 9.510 9.770 9.500 9.680 25,707 +0.12(+1.20%)
Nov 29, 2022 9.560 9.630 9.500 9.565 2,969 -0.04(-0.36%)
Nov 28, 2022 9.960 9.960 9.360 9.600 24,329 -0.03(-0.26%)
Nov 25, 2022 9.900 9.900 9.600 9.625 1,676 -0.11(-1.08%)
Nov 23, 2022 9.490 9.730 9.490 9.730 2,716 +0.32(+3.40%)
Nov 22, 2022 9.540 9.600 9.380 9.410 2,991 +0.13(+1.46%)
Nov 21, 2022 9.294 9.310 9.240 9.275 307 -0.01(-0.11%)
Nov 18, 2022 9.030 9.390 9.030 9.285 1,675 +0.27(+2.94%)
Nov 17, 2022 9.000 9.020 8.970 9.020 3,320 -0.05(-0.55%)
Nov 16, 2022 8.760 9.070 8.760 9.070 2,756 -0.14(-1.52%)
Nov 15, 2022 9.220 9.230 8.990 9.210 17,483 -0.02(-0.22%)
Nov 14, 2022 9.470 9.470 9.100 9.230 4,341 -0.32(-3.35%)
Nov 11, 2022 9.500 9.620 9.300 9.550 14,913 -0.28(-2.85%)
Nov 10, 2022 9.940 10.05 9.610 9.830 6,412 -0.23(-2.29%)
Nov 09, 2022 9.920 10.14 9.900 10.06 958 +0.04(+0.40%)
Nov 08, 2022 10.04 10.18 9.960 10.02 6,491 +0.14(+1.42%)
Nov 07, 2022 9.955 9.975 9.880 9.880 1,873 -0.02(-0.20%)
Nov 04, 2022 9.840 10.11 9.710 9.900 1,110 +0.06(+0.61%)
Nov 03, 2022 9.540 9.854 9.540 9.840 1,832 -0.06(-0.61%)
Nov 02, 2022 9.955 10.07 9.790 9.900 18,838 +0.30(+3.13%)
Nov 01, 2022 9.720 9.740 9.540 9.600 27,065 +0.17(+1.80%)
Oct 31, 2022 9.610 9.630 9.430 9.430 876 -0.09(-0.95%)
Oct 28, 2022 9.375 9.530 9.250 9.520 21,846 +0.12(+1.28%)
Oct 27, 2022 9.500 9.535 9.400 9.400 8,284 -0.30(-3.09%)
Oct 26, 2022 9.740 9.745 9.582 9.700 2,118 +0.14(+1.46%)
Oct 25, 2022 9.130 9.585 9.130 9.560 17,731 +0.31(+3.35%)
Oct 24, 2022 9.240 9.540 9.190 9.250 4,050 +0.01(+0.11%)
Oct 21, 2022 9.050 9.340 8.750 9.240 12,517 +0.30(+3.36%)
Oct 20, 2022 9.010 9.190 8.930 8.940 4,604 -0.17(-1.87%)
Oct 19, 2022 8.800 9.350 8.800 9.110 24,820 +0.10(+1.11%)
Oct 18, 2022 9.440 9.440 8.880 9.010 11,077 -0.24(-2.59%)
Oct 17, 2022 9.180 9.310 8.930 9.250 6,487 +0.29(+3.29%)
Oct 14, 2022 8.800 9.330 8.800 8.955 3,576 +0.09(+0.96%)
Oct 13, 2022 8.750 8.900 8.610 8.870 6,884 +0.09(+1.03%)
Oct 12, 2022 9.030 9.130 8.750 8.780 2,856 -0.28(-3.09%)
Oct 11, 2022 9.100 9.180 8.890 9.060 12,857 -0.36(-3.82%)
Oct 10, 2022 9.310 9.610 9.310 9.420 4,373 +0.03(+0.32%)
Oct 07, 2022 9.500 9.790 9.380 9.390 1,639 -0.06(-0.63%)
Oct 06, 2022 9.390 9.700 9.390 9.450 4,662 -0.12(-1.25%)
Oct 05, 2022 9.570 9.650 9.460 9.570 3,571 -0.19(-1.95%)
Oct 04, 2022 9.655 9.836 9.530 9.760 21,435 +0.00(+0.00%)
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.