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 )

10.13 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 11, 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 28, 2023 9.770 9.910 9.770 9.810 1,358 -0.07(-0.71%)
Feb 27, 2023 9.865 9.880 9.830 9.880 4,662 +0.38(+4.00%)
Feb 24, 2023 9.540 9.580 9.500 9.500 3,373 +0.21(+2.32%)
Feb 23, 2023 9.170 9.320 9.170 9.285 4,168 +0.10(+1.03%)
Feb 22, 2023 9.190 9.370 9.190 9.190 4,083 -0.16(-1.71%)
Feb 21, 2023 9.500 9.500 9.320 9.350 62,235 -0.03(-0.32%)
Feb 17, 2023 9.400 9.428 9.380 9.380 5,656 +0.17(+1.85%)
Feb 16, 2023 9.200 9.262 9.150 9.210 3,720 -0.09(-0.97%)
Feb 15, 2023 9.252 9.300 9.240 9.300 3,032 +0.14(+1.53%)
Feb 14, 2023 9.178 9.217 9.125 9.160 2,132 -0.09(-0.97%)
Feb 13, 2023 9.250 9.250 9.160 9.250 5,134 -0.30(-3.14%)
Feb 10, 2023 9.650 9.650 9.480 9.550 2,602 -0.02(-0.26%)
Feb 09, 2023 9.500 9.920 9.460 9.575 5,350 +0.09(+0.95%)
Feb 08, 2023 9.512 9.570 9.410 9.485 8,991 +0.00(+0.05%)
Feb 07, 2023 9.330 9.540 9.330 9.480 4,731 +0.12(+1.28%)
Feb 06, 2023 9.520 9.520 9.360 9.360 3,037 -0.18(-1.84%)
Feb 03, 2023 9.580 9.610 9.500 9.535 4,111 -0.15(-1.60%)
Feb 02, 2023 9.900 9.900 9.690 9.690 2,222 -0.03(-0.31%)
Feb 01, 2023 9.790 9.790 9.610 9.720 1,936 -0.11(-1.12%)
Jan 31, 2023 9.850 9.850 9.690 9.830 17,314 +0.16(+1.65%)
Jan 30, 2023 9.660 9.750 9.610 9.670 20,737 -0.01(-0.05%)
Jan 27, 2023 9.740 9.750 9.620 9.675 24,375 -0.06(-0.67%)
Jan 26, 2023 9.755 9.810 9.690 9.740 6,891 +0.08(+0.83%)
Jan 25, 2023 9.645 9.700 9.590 9.660 5,561 +0.04(+0.42%)
Jan 24, 2023 9.460 9.620 9.460 9.620 4,393 +0.09(+0.94%)
Jan 23, 2023 9.500 9.580 9.460 9.530 24,511 -0.02(-0.16%)
Jan 20, 2023 9.440 9.560 9.380 9.545 22,471 +0.09(+0.95%)
Jan 19, 2023 9.360 9.520 9.360 9.455 3,460 -0.02(-0.16%)
Jan 18, 2023 9.520 9.550 9.390 9.470 9,341 -0.06(-0.63%)
Jan 17, 2023 9.370 9.530 9.370 9.530 3,723 +0.12(+1.28%)
Jan 13, 2023 9.350 9.410 9.300 9.410 2,389 +0.27(+2.95%)
Jan 12, 2023 9.140 9.380 9.140 9.140 1,665 -0.05(-0.54%)
Jan 11, 2023 9.180 9.210 9.160 9.190 11,471 +0.38(+4.31%)
Jan 10, 2023 8.850 8.910 8.810 8.810 9,407 -0.18(-2.00%)
Jan 09, 2023 9.050 9.110 8.850 8.990 19,248 -0.04(-0.44%)
Jan 06, 2023 8.550 9.030 8.550 9.030 7,511 +0.33(+3.79%)
Jan 05, 2023 8.550 8.730 8.550 8.700 26,960 +0.04(+0.46%)
Jan 04, 2023 8.550 8.790 8.550 8.660 10,308 -0.14(-1.59%)
Jan 03, 2023 8.905 8.915 8.770 8.800 5,218 -0.04(-0.45%)
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%)
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.