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

Sono-Tek Corp (NQ: SOTK )

4.260 +0.030 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Feb 29, 2024 5.477 5.510 5.320 5.400 8,011 -0.12(-2.16%)
Feb 28, 2024 5.660 5.660 5.519 5.519 6,604 -0.14(-2.49%)
Feb 27, 2024 5.650 5.730 5.650 5.660 4,718 -0.03(-0.53%)
Feb 26, 2024 5.290 5.690 5.290 5.690 23,159 +0.30(+5.56%)
Feb 23, 2024 5.490 5.500 5.370 5.390 3,321 -0.19(-3.41%)
Feb 22, 2024 5.360 5.630 5.360 5.580 3,969 +0.18(+3.33%)
Feb 21, 2024 5.540 5.574 5.230 5.400 51,671 -0.19(-3.40%)
Feb 20, 2024 5.730 5.730 5.590 5.590 33,716 -0.09(-1.58%)
Feb 16, 2024 5.730 5.730 5.660 5.680 8,559 +0.03(+0.53%)
Feb 15, 2024 5.570 5.705 5.570 5.650 10,374 +0.00(+0.00%)
Feb 14, 2024 5.690 5.690 5.570 5.650 7,022 +0.06(+1.07%)
Feb 13, 2024 5.660 5.720 5.590 5.590 5,345 -0.03(-0.53%)
Feb 12, 2024 5.800 5.800 5.620 5.620 37,010 -0.17(-2.94%)
Feb 09, 2024 5.870 5.870 5.580 5.790 31,310 +0.11(+1.94%)
Feb 08, 2024 5.700 5.800 5.650 5.680 26,946 -0.02(-0.35%)
Feb 07, 2024 5.700 5.720 5.650 5.700 11,141 -0.04(-0.70%)
Feb 06, 2024 5.710 5.800 5.700 5.740 10,601 +0.04(+0.69%)
Feb 05, 2024 5.820 5.820 5.630 5.700 14,907 +0.00(+0.01%)
Feb 02, 2024 5.659 5.780 5.620 5.700 5,946 +0.13(+2.43%)
Feb 01, 2024 5.654 5.790 5.565 5.565 3,891 +0.04(+0.63%)
Jan 31, 2024 5.670 5.870 5.530 5.530 16,514 -0.13(-2.30%)
Jan 30, 2024 5.711 5.890 5.660 5.660 6,483 -0.01(-0.18%)
Jan 29, 2024 5.840 5.890 5.670 5.670 9,174 -0.03(-0.53%)
Jan 26, 2024 5.650 5.990 5.610 5.700 37,698 +0.18(+3.21%)
Jan 25, 2024 5.210 5.720 5.210 5.522 13,339 +0.28(+5.39%)
Jan 24, 2024 5.640 5.715 5.240 5.240 24,730 -0.42(-7.42%)
Jan 23, 2024 5.760 6.070 5.660 5.660 17,128 -0.06(-1.05%)
Jan 22, 2024 5.790 5.923 5.690 5.720 12,491 -0.15(-2.56%)
Jan 19, 2024 5.790 6.120 5.750 5.870 14,136 +0.12(+2.09%)
Jan 18, 2024 6.090 6.090 5.730 5.750 11,024 -0.29(-4.80%)
Jan 17, 2024 5.950 6.049 5.720 6.040 16,474 +0.13(+2.20%)
Jan 16, 2024 5.750 6.000 5.625 5.910 64,522 +0.38(+6.87%)
Jan 12, 2024 5.549 5.549 5.530 5.530 2,163 +0.01(+0.18%)
Jan 11, 2024 5.670 5.760 5.520 5.520 9,767 -0.02(-0.33%)
Jan 10, 2024 5.800 5.800 5.525 5.538 3,235 -0.16(-2.84%)
Jan 09, 2024 5.620 5.765 5.520 5.700 8,238 +0.15(+2.70%)
Jan 08, 2024 5.400 5.690 5.310 5.550 7,829 +0.15(+2.75%)
Jan 05, 2024 5.260 5.401 5.260 5.401 741 +0.03(+0.58%)
Jan 04, 2024 5.250 5.370 5.250 5.370 2,755 -0.01(-0.19%)
Jan 03, 2024 5.400 5.790 5.300 5.380 12,684 -0.02(-0.37%)
Jan 02, 2024 5.220 5.790 5.190 5.400 3,885 -0.01(-0.18%)
Dec 29, 2023 5.270 5.462 5.170 5.410 3,662 +0.12(+2.27%)
Dec 28, 2023 5.410 5.760 5.270 5.290 2,663 -0.04(-0.66%)
Dec 27, 2023 5.500 5.500 5.325 5.325 1,865 -0.10(-1.76%)
Dec 26, 2023 5.340 5.420 5.340 5.420 419 -0.10(-1.80%)
Dec 22, 2023 5.560 5.560 5.263 5.520 3,609 +0.05(+0.87%)
Dec 21, 2023 5.330 5.609 5.270 5.473 1,107 +0.03(+0.60%)
Dec 20, 2023 5.400 5.465 5.350 5.440 2,933 +0.04(+0.74%)
Dec 19, 2023 5.220 5.670 5.220 5.400 9,388 +0.16(+3.05%)
Dec 18, 2023 5.470 5.644 5.188 5.240 4,870 -0.02(-0.38%)
Dec 15, 2023 5.050 5.880 5.050 5.260 17,434 -0.17(-3.13%)
Dec 14, 2023 5.200 5.950 5.120 5.430 51,841 +0.41(+8.17%)
Dec 13, 2023 5.100 5.150 5.020 5.020 3,606 -0.08(-1.57%)
Dec 12, 2023 5.190 5.210 5.100 5.100 3,819 -0.06(-1.09%)
Dec 11, 2023 5.150 5.250 5.150 5.156 4,500 +0.01(+0.12%)
Dec 08, 2023 5.100 5.160 5.020 5.150 12,496 +0.02(+0.39%)
Dec 07, 2023 5.050 5.130 5.050 5.130 1,922 +0.01(+0.17%)
Dec 06, 2023 5.077 5.121 5.000 5.121 7,528 +0.08(+1.61%)
Dec 05, 2023 5.050 5.050 5.030 5.040 963 -0.05(-0.98%)
Dec 04, 2023 5.090 5.090 4.963 5.090 2,678 +0.05(+0.99%)
Dec 01, 2023 5.030 5.040 4.989 5.040 3,443 +0.05(+1.00%)
Nov 30, 2023 4.890 5.027 4.850 4.990 7,680 +0.09(+1.84%)
Nov 29, 2023 5.020 5.040 4.900 4.900 6,818 -0.11(-2.20%)
Nov 28, 2023 4.890 5.040 4.760 5.010 14,191 +0.11(+2.24%)
Nov 27, 2023 5.070 5.070 4.900 4.900 9,338 -0.11(-2.20%)
Nov 24, 2023 5.116 5.116 5.000 5.010 4,931 +0.01(+0.20%)
Nov 22, 2023 4.960 5.004 4.950 5.000 3,928 +0.08(+1.63%)
Nov 21, 2023 4.897 5.010 4.897 4.920 3,947 -0.09(-1.80%)
Nov 20, 2023 4.944 5.030 4.770 5.010 15,460 -0.02(-0.40%)
Nov 17, 2023 5.050 5.050 4.971 5.030 8,762 +0.03(+0.60%)
Nov 16, 2023 4.850 5.000 4.810 5.000 1,534 +0.13(+2.67%)
Nov 15, 2023 4.980 5.080 4.850 4.870 4,751 -0.09(-1.81%)
Nov 14, 2023 4.960 4.980 4.950 4.960 1,480 +0.00(+0.02%)
Nov 13, 2023 4.990 4.990 4.900 4.959 1,085 -0.02(-0.42%)
Nov 10, 2023 5.090 5.170 4.890 4.980 3,991 +0.08(+1.63%)
Nov 09, 2023 4.900 4.975 4.900 4.900 7,749 +0.09(+1.87%)
Nov 08, 2023 4.910 5.040 4.810 4.810 16,185 -0.10(-2.04%)
Nov 07, 2023 5.000 5.020 4.860 4.910 9,112 -0.01(-0.20%)
Nov 06, 2023 4.860 5.035 4.806 4.920 4,404 +0.05(+1.03%)
Nov 03, 2023 5.020 5.050 4.870 4.870 16,622 -0.06(-1.22%)
Nov 02, 2023 5.190 5.190 4.930 4.930 9,632 -0.27(-5.19%)
Nov 01, 2023 4.890 5.200 4.890 5.200 2,402 +0.17(+3.37%)
Oct 31, 2023 4.917 5.100 4.900 5.030 1,985 -0.06(-1.17%)
Oct 30, 2023 5.033 5.090 5.033 5.090 1,895 +0.03(+0.59%)
Oct 27, 2023 5.050 5.220 5.010 5.060 7,057 -0.03(-0.63%)
Oct 26, 2023 4.940 5.250 4.900 5.092 6,994 +0.01(+0.26%)
Oct 25, 2023 4.966 5.079 4.900 5.079 1,397 +0.09(+1.74%)
Oct 24, 2023 5.095 5.095 4.992 4.992 793 -0.11(-2.12%)
Oct 23, 2023 5.060 5.100 4.923 5.100 2,436 +0.07(+1.49%)
Oct 20, 2023 5.010 5.070 4.998 5.025 1,516 +0.03(+0.50%)
Oct 19, 2023 5.190 5.190 5.000 5.000 1,764 -0.13(-2.53%)
Oct 18, 2023 5.060 5.130 5.060 5.130 395 +0.13(+2.60%)
Oct 17, 2023 5.195 5.385 5.000 5.000 11,307 -0.10(-1.96%)
Oct 16, 2023 5.410 5.350 5.100 5.100 7,966 -0.38(-6.93%)
Oct 13, 2023 5.545 5.545 5.480 5.480 2,192 -0.10(-1.79%)
Oct 12, 2023 5.560 5.714 5.254 5.580 21,495 +0.22(+4.10%)
Oct 11, 2023 5.500 5.570 5.360 5.360 11,370 -0.11(-2.10%)
Oct 10, 2023 5.371 5.580 5.371 5.475 7,392 +0.09(+1.74%)
Oct 09, 2023 5.430 5.430 5.133 5.381 2,813 +0.06(+1.16%)
Oct 06, 2023 5.229 5.333 5.229 5.320 1,523 +0.13(+2.50%)
Oct 05, 2023 5.392 5.392 5.190 5.190 3,754 +0.03(+0.58%)
Oct 04, 2023 5.370 5.370 5.150 5.160 2,840 -0.06(-1.08%)
Oct 03, 2023 5.040 5.216 5.020 5.216 1,525 +0.03(+0.51%)
Oct 02, 2023 5.290 5.300 5.180 5.190 2,501 -0.03(-0.57%)
Sep 29, 2023 5.300 5.300 5.130 5.220 4,376 +0.04(+0.77%)
Sep 28, 2023 5.297 5.297 5.180 5.180 1,242 -0.08(-1.52%)
Sep 27, 2023 5.340 5.400 5.260 5.260 1,983 -0.15(-2.77%)
Sep 26, 2023 5.446 5.446 5.410 5.410 1,134 +0.09(+1.69%)
Sep 25, 2023 5.450 5.450 5.320 5.320 1,668 -0.13(-2.39%)
Sep 22, 2023 5.170 5.450 5.170 5.450 6,785 +0.19(+3.61%)
Sep 21, 2023 5.300 5.400 5.260 5.260 2,037 -0.09(-1.68%)
Sep 20, 2023 5.190 5.400 5.190 5.350 1,814 +0.10(+1.90%)
Sep 19, 2023 5.233 5.390 5.233 5.250 4,465 -0.11(-2.05%)
Sep 18, 2023 5.540 5.540 5.360 5.360 12,089 -0.14(-2.55%)
Sep 15, 2023 5.253 5.500 5.148 5.500 37,649 +0.19(+3.58%)
Sep 14, 2023 5.310 5.350 5.282 5.310 3,767 +0.20(+3.91%)
Sep 13, 2023 5.230 5.340 5.110 5.110 3,922 -0.04(-0.78%)
Sep 12, 2023 5.290 5.350 5.150 5.150 4,449 -0.22(-4.10%)
Sep 11, 2023 5.400 5.440 5.271 5.370 8,319 +0.02(+0.46%)
Sep 08, 2023 5.237 5.350 5.237 5.345 5,119 +0.13(+2.40%)
Sep 07, 2023 5.120 5.330 5.120 5.220 6,400 +0.06(+1.21%)
Sep 06, 2023 5.150 5.200 5.150 5.158 6,541 -0.01(-0.27%)
Sep 05, 2023 5.050 5.200 5.050 5.172 6,676 +0.12(+2.41%)
Sep 01, 2023 5.000 5.140 4.905 5.050 17,799 +0.19(+3.91%)
Aug 31, 2023 4.800 4.900 4.775 4.860 4,250 +0.08(+1.78%)
Aug 30, 2023 4.775 4.775 4.775 4.775 559 +0.02(+0.52%)
Aug 29, 2023 4.789 4.789 4.700 4.750 2,678 -0.02(-0.52%)
Aug 28, 2023 4.750 4.790 4.750 4.775 3,676 +0.04(+0.95%)
Aug 25, 2023 4.750 4.750 4.490 4.730 10,874 -0.06(-1.25%)
Aug 24, 2023 4.730 4.790 4.720 4.790 4,070 +0.26(+5.74%)
Aug 23, 2023 4.530 4.530 4.530 4.530 501 +0.06(+1.23%)
Aug 22, 2023 4.420 4.475 4.420 4.475 683 -0.07(-1.43%)
Aug 21, 2023 4.500 4.700 4.500 4.540 1,802 +0.10(+2.25%)
Aug 18, 2023 4.485 4.515 4.440 4.440 6,342 +0.05(+1.14%)
Aug 17, 2023 4.670 4.670 4.390 4.390 7,614 -0.14(-3.09%)
Aug 16, 2023 4.460 4.640 4.460 4.530 3,590 -0.03(-0.74%)
Aug 15, 2023 4.650 4.650 4.520 4.564 3,676 -0.03(-0.67%)
Aug 14, 2023 4.550 4.658 4.460 4.595 16,160 +0.08(+1.88%)
Aug 11, 2023 4.530 4.530 4.430 4.510 9,284 -0.23(-4.85%)
Aug 10, 2023 4.740 4.740 4.740 4.740 837 -0.01(-0.21%)
Aug 09, 2023 4.750 4.750 4.750 4.750 579 +0.04(+0.85%)
Aug 08, 2023 4.920 4.930 4.390 4.710 30,979 -0.24(-4.85%)
Aug 07, 2023 4.980 5.000 4.930 4.950 4,306 -0.04(-0.90%)
Aug 04, 2023 4.925 5.000 4.890 4.995 15,585 +0.13(+2.78%)
Aug 03, 2023 4.830 5.000 4.830 4.860 12,462 -0.08(-1.62%)
Aug 02, 2023 4.930 4.940 4.900 4.940 1,219 +0.11(+2.28%)
Aug 01, 2023 4.720 4.915 4.720 4.830 9,312 +0.09(+1.90%)
Jul 31, 2023 4.700 4.792 4.700 4.740 2,946 -0.01(-0.21%)
Jul 28, 2023 4.860 4.880 4.730 4.750 7,398 -0.11(-2.26%)
Jul 27, 2023 4.830 4.860 4.760 4.860 2,935 +0.01(+0.21%)
Jul 26, 2023 4.900 4.900 4.770 4.850 2,272 -0.07(-1.42%)
Jul 25, 2023 4.960 5.000 4.910 4.920 7,108 -0.07(-1.40%)
Jul 24, 2023 5.010 5.010 4.972 4.990 1,612 -0.03(-0.60%)
Jul 21, 2023 5.040 5.070 5.020 5.020 4,859 -0.09(-1.76%)
Jul 20, 2023 5.120 5.120 5.040 5.110 4,084 -0.01(-0.20%)
Jul 19, 2023 5.120 5.120 5.120 5.120 508 -0.05(-0.97%)
Jul 18, 2023 5.213 5.213 5.147 5.170 1,482 +0.04(+0.78%)
Jul 17, 2023 5.330 5.330 5.120 5.130 2,421 -0.04(-0.77%)
Jul 14, 2023 5.300 5.300 5.110 5.170 5,109 -0.15(-2.77%)
Jul 13, 2023 5.260 5.317 5.260 5.317 2,936 +0.06(+1.09%)
Jul 12, 2023 5.300 5.300 5.260 5.260 1,719 -0.05(-0.94%)
Jul 10, 2023 5.310 5 -0.09(-1.67%)
Jul 07, 2023 5.400 5.400 5.260 5.400 1,826 +0.03(+0.56%)
Jul 06, 2023 5.320 5.370 5.270 5.370 1,621 -0.01(-0.19%)
Jul 05, 2023 5.340 5.380 5.250 5.380 2,957 -0.02(-0.31%)
Jul 03, 2023 5.490 5.490 5.397 5.397 425 -0.01(-0.15%)
Jun 30, 2023 5.318 5.520 5.318 5.405 16,383 +0.11(+1.98%)
Jun 29, 2023 5.320 5.320 5.300 5.300 2,698 -0.02(-0.38%)
Jun 28, 2023 5.330 5.590 5.320 5.320 5,344 -0.13(-2.39%)
Jun 27, 2023 5.485 5.500 5.385 5.450 6,664 -0.03(-0.55%)
Jun 26, 2023 5.600 5.600 5.480 5.480 346 -0.09(-1.62%)
Jun 23, 2023 5.332 5.570 5.332 5.570 5,434 +0.26(+4.93%)
Jun 22, 2023 5.308 5.308 5.308 5.308 814 -0.02(-0.41%)
Jun 21, 2023 5.350 5.400 5.330 5.330 1,747 -0.13(-2.38%)
Jun 20, 2023 5.510 5.560 5.360 5.460 11,695 -0.04(-0.73%)
Jun 16, 2023 5.500 5.600 5.350 5.500 5,407 -0.07(-1.26%)
Jun 15, 2023 5.540 5.623 5.300 5.570 3,664 +0.53(+10.52%)
May 08, 2023 5.270 5.270 5.020 5.040 7,486 -0.25(-4.73%)
May 05, 2023 5.200 5.350 5.200 5.290 4,009 +0.19(+3.73%)
May 04, 2023 5.146 5.510 5.100 5.100 3,986 -0.18(-3.41%)
May 03, 2023 5.480 5.500 5.280 5.280 2,135 -0.21(-3.83%)
May 02, 2023 5.430 5.500 5.210 5.490 4,663 +0.18(+3.39%)
May 01, 2023 5.380 5.480 5.310 5.310 2,668 -0.14(-2.57%)
Apr 28, 2023 5.740 5.740 5.290 5.450 6,295 -0.29(-5.05%)
Apr 27, 2023 5.405 5.740 5.405 5.740 3,820 +0.33(+6.10%)
Apr 26, 2023 5.400 5.450 5.380 5.410 4,531 +0.02(+0.37%)
Apr 25, 2023 5.340 5.450 5.330 5.390 53,122 +0.06(+1.13%)
Apr 24, 2023 5.200 5.330 5.175 5.330 48,230 +0.12(+2.30%)
Apr 21, 2023 5.060 5.297 4.960 5.210 161,977 -0.16(-2.95%)
Apr 20, 2023 5.370 5.368 5.368 5.368 559 -0.00(-0.03%)
Apr 19, 2023 5.050 5.450 5.050 5.370 13,766 +0.37(+7.40%)
Apr 18, 2023 5.050 5.090 4.850 5.000 10,003 -0.05(-0.99%)
Apr 17, 2023 5.050 5.050 5.050 5.050 1,159 +0.02(+0.40%)
Apr 14, 2023 5.030 5.030 4.928 5.030 7,255 -0.11(-2.14%)
Apr 13, 2023 5.140 5.140 5.140 5.140 443 -0.02(-0.42%)
Apr 12, 2023 5.210 5.216 5.040 5.162 1,724 -0.08(-1.49%)
Apr 11, 2023 5.180 5.240 5.180 5.240 521 +0.20(+3.87%)
Apr 10, 2023 5.010 5.280 5.010 5.045 6,468 -0.08(-1.54%)
Apr 06, 2023 5.160 5.160 5.055 5.123 985 -0.06(-1.09%)
Apr 05, 2023 5.130 5.180 5.060 5.180 936 -0.02(-0.38%)
Apr 04, 2023 5.090 5.200 5.000 5.200 5,712 +0.06(+1.17%)
Mar 31, 2023 5.140 63 +0.00(+0.06%)
Mar 30, 2023 5.180 5.180 5.010 5.137 2,280 +0.05(+0.92%)
Mar 29, 2023 5.090 5.090 5.090 5.090 385 -0.08(-1.55%)
Mar 28, 2023 5.185 5.185 5.160 5.170 3,498 +0.06(+1.21%)
Mar 27, 2023 5.050 5.140 5.000 5.108 10,363 -0.11(-2.14%)
Mar 24, 2023 5.100 5.220 5.100 5.220 1,394 +0.15(+2.96%)
Mar 23, 2023 5.280 5.280 5.060 5.070 2,697 -0.09(-1.74%)
Mar 22, 2023 5.310 5.354 5.160 5.160 1,307 -0.15(-2.80%)
Mar 21, 2023 5.240 5.335 5.140 5.309 3,439 +0.11(+2.09%)
Mar 20, 2023 5.200 5.200 5.200 5.200 668 -0.17(-3.17%)
Mar 17, 2023 5.250 5.407 5.215 5.370 2,280 +0.07(+1.32%)
Mar 16, 2023 5.227 5.370 5.050 5.300 3,716 +0.07(+1.34%)
Mar 15, 2023 5.060 5.300 5.060 5.230 4,165 +0.20(+3.98%)
Mar 14, 2023 5.150 5.420 5.000 5.030 10,713 -0.16(-3.08%)
Mar 13, 2023 5.010 5.350 5.000 5.190 13,937 -0.01(-0.19%)
Mar 10, 2023 5.110 5.200 5.020 5.200 2,026 +0.09(+1.76%)
Mar 09, 2023 5.240 5.240 5.110 5.110 2,047 -0.08(-1.54%)
Mar 08, 2023 5.042 5.200 5.042 5.190 3,663 -0.01(-0.19%)
Mar 07, 2023 5.170 5.200 5.009 5.200 3,321 -0.01(-0.16%)
Mar 06, 2023 5.220 5.220 5.095 5.208 3,219 +0.01(+0.16%)
Mar 03, 2023 5.330 5.390 5.040 5.200 11,499 -0.21(-3.88%)
Mar 02, 2023 5.410 5.530 5.410 5.410 2,491 +0.06(+1.12%)
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.