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 )

10.69 -0.15 (-1.43%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 8, 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 9.520 10.04 9.520 9.830 370,489 -0.06(-0.61%)
Feb 28, 2024 9.570 10.29 9.570 9.890 10,160 -0.29(-2.80%)
Feb 27, 2024 9.830 10.19 9.830 10.18 1,435 +0.09(+0.86%)
Feb 26, 2024 10.32 10.32 9.760 10.09 638 -0.24(-2.34%)
Feb 23, 2024 9.950 10.51 9.950 10.33 1,947 +0.24(+2.38%)
Feb 22, 2024 10.35 10.35 10.09 10.09 12,888 -0.28(-2.65%)
Feb 21, 2024 10.43 10.54 10.36 10.37 2,865 +0.14(+1.42%)
Feb 20, 2024 10.09 10.22 9.790 10.22 334 +0.36(+3.65%)
Feb 16, 2024 10.00 10.20 9.699 9.860 1,297 -0.33(-3.24%)
Feb 15, 2024 10.03 10.19 9.879 10.19 3,229 +0.53(+5.49%)
Feb 14, 2024 9.500 9.820 9.310 9.660 555 -0.32(-3.25%)
Feb 13, 2024 9.958 9.990 9.732 9.985 1,822 +0.30(+3.10%)
Feb 12, 2024 9.388 9.767 9.388 9.685 4,304 +0.08(+0.83%)
Feb 09, 2024 9.680 9.680 9.537 9.605 1,308 -0.59(-5.83%)
Feb 08, 2024 10.20 10.20 9.750 10.20 14,311 +0.05(+0.49%)
Feb 07, 2024 10.07 10.24 9.950 10.15 3,647 +0.26(+2.63%)
Feb 06, 2024 9.990 9.990 9.570 9.890 954 +0.10(+1.02%)
Feb 05, 2024 9.831 9.895 9.744 9.790 1,248 -0.19(-1.90%)
Feb 02, 2024 9.904 9.980 9.790 9.980 2,526 +0.13(+1.37%)
Feb 01, 2024 9.835 9.870 9.800 9.845 3,427 -0.33(-3.24%)
Jan 31, 2024 10.14 10.18 10.12 10.18 542 +0.07(+0.64%)
Jan 30, 2024 10.13 10.13 10.06 10.11 1,453 +0.06(+0.60%)
Jan 29, 2024 10.15 10.18 10.05 10.05 2,924 -0.04(-0.35%)
Jan 26, 2024 10.09 10.10 9.990 10.09 2,508 -0.02(-0.20%)
Jan 25, 2024 10.18 10.18 10.00 10.11 1,224 +0.16(+1.56%)
Jan 24, 2024 9.950 9.980 9.910 9.950 13,403 +0.17(+1.74%)
Jan 23, 2024 9.877 9.880 9.770 9.780 1,120 -0.15(-1.51%)
Jan 22, 2024 9.880 9.980 9.880 9.930 2,695 -0.03(-0.30%)
Jan 19, 2024 9.878 9.960 9.810 9.960 2,380 +0.01(+0.05%)
Jan 18, 2024 9.937 10.00 9.820 9.955 2,161 +0.24(+2.52%)
Jan 17, 2024 9.810 9.810 9.670 9.710 63,875 -0.29(-2.90%)
Jan 16, 2024 10.06 10.08 10.00 10.00 11,254 -0.12(-1.19%)
Jan 12, 2024 10.19 10.19 10.06 10.12 1,204 -0.01(-0.12%)
Jan 11, 2024 10.10 10.22 9.860 10.13 1,520 +0.14(+1.37%)
Jan 10, 2024 9.680 10.10 9.680 9.995 2,026 +0.11(+1.11%)
Jan 09, 2024 10.28 10.28 9.580 9.885 640 -0.20(-1.93%)
Jan 08, 2024 9.885 10.29 9.764 10.08 1,910 +0.19(+1.89%)
Jan 05, 2024 9.825 9.955 9.550 9.893 2,489 +0.11(+1.16%)
Jan 04, 2024 9.660 9.780 9.420 9.780 3,872 +0.49(+5.27%)
Jan 03, 2024 9.660 9.660 9.290 9.290 198 -0.34(-3.53%)
Jan 02, 2024 9.900 10.00 9.627 9.630 3,632 -0.19(-1.98%)
Dec 29, 2023 9.855 9.967 9.490 9.825 1,317 +0.07(+0.77%)
Dec 28, 2023 9.945 10.18 9.750 9.750 4,625 -0.16(-1.60%)
Dec 27, 2023 10.27 10.27 9.540 9.909 864 -0.03(-0.32%)
Dec 26, 2023 9.770 10.00 9.622 9.940 1,722 +0.25(+2.63%)
Dec 22, 2023 10.19 10.19 9.430 9.685 3,055 -0.31(-3.15%)
Dec 21, 2023 10.12 10.12 9.490 10.00 1,059 +0.08(+0.81%)
Dec 20, 2023 9.623 9.920 9.569 9.920 1,561 +0.32(+3.33%)
Dec 19, 2023 9.632 9.730 9.548 9.600 1,548 -0.01(-0.10%)
Dec 18, 2023 9.920 9.920 9.320 9.610 56,155 -0.12(-1.23%)
Dec 15, 2023 9.725 9.757 9.710 9.730 1,646 +0.09(+0.90%)
Dec 14, 2023 9.725 10.02 9.607 9.643 2,306 -0.22(-2.20%)
Dec 13, 2023 9.890 9.890 9.160 9.860 668 +0.42(+4.49%)
Dec 12, 2023 9.260 9.500 9.260 9.436 819 +0.05(+0.54%)
Dec 11, 2023 9.355 9.500 9.270 9.385 4,431 +0.22(+2.46%)
Dec 08, 2023 9.060 9.328 9.060 9.160 1,549 -0.18(-1.87%)
Dec 07, 2023 9.090 9.520 9.090 9.335 288 -0.04(-0.48%)
Dec 06, 2023 9.400 9.480 9.259 9.380 1,179 +0.01(+0.05%)
Dec 05, 2023 9.465 9.465 9.330 9.375 2,168 +0.01(+0.11%)
Dec 04, 2023 9.630 9.630 9.273 9.365 3,226 -0.15(-1.63%)
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.