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

Inrad Optics Inc (OP: INRD )

1.083 +0.002 (+0.23%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 7, 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 (%)
May 29, 2024 1.080 0 -0.01(-0.92%)
May 28, 2024 1.080 1.090 1.080 1.090 408 +0.01(+0.93%)
May 24, 2024 1.080 1.080 1.080 1.080 9,359 +0.00(+0.00%)
May 23, 2024 1.080 1.090 1.050 1.080 19,900 -0.01(-0.69%)
May 20, 2024 1.087 0 -0.00(-0.23%)
May 17, 2024 1.090 1.090 1.085 1.090 107,238 +0.00(+0.00%)
May 16, 2024 1.083 1.090 1.070 1.090 12,901 +0.00(+0.00%)
May 15, 2024 1.080 1.090 1.080 1.090 11,600 +0.01(+0.93%)
May 14, 2024 1.080 1.080 1.080 1.080 49,000 +0.01(+0.47%)
May 07, 2024 1.075 0 -0.01(-0.46%)
May 06, 2024 1.080 1.080 1.080 1.080 62,000 +0.01(+0.93%)
May 03, 2024 1.070 1.070 1.070 1.070 3,500 +0.00(+0.00%)
May 02, 2024 1.070 1.070 1.070 1.070 1,000 -0.00(-0.33%)
May 01, 2024 1.060 1.073 1.060 1.073 2,300 +0.01(+1.27%)
Apr 30, 2024 1.060 1.060 1.060 1.060 1,000 +0.01(+0.95%)
Apr 29, 2024 1.062 1.062 1.050 1.050 28,100 -0.01(-0.94%)
Apr 26, 2024 1.060 1.060 1.040 1.060 434,703 +0.00(+0.00%)
Apr 25, 2024 1.070 1.070 1.060 1.060 205,000 -0.01(-0.93%)
Apr 24, 2024 1.070 1.073 1.060 1.070 305,917 +0.00(+0.00%)
Apr 23, 2024 1.070 1.070 1.070 1.070 10,000 -0.01(-0.93%)
Apr 22, 2024 1.070 1.080 1.070 1.080 860 +0.01(+0.93%)
Apr 19, 2024 1.070 1.070 1.070 1.070 109,165 +0.00(+0.00%)
Apr 18, 2024 1.070 1.073 1.070 1.070 195,444 +0.00(+0.00%)
Apr 17, 2024 1.070 1.070 1.060 1.070 100,915 +0.00(+0.00%)
Apr 16, 2024 1.070 1.070 1.070 1.070 145,100 +0.00(+0.00%)
Apr 15, 2024 1.080 1.080 1.070 1.070 146,035 +0.00(+0.00%)
Apr 10, 2024 1.070 0 -0.01(-0.93%)
Apr 09, 2024 1.170 1.170 1.060 1.080 104,547 -0.42(-28.00%)
Apr 05, 2024 1.500 0 +0.01(+0.67%)
Apr 04, 2024 1.450 1.490 1.450 1.490 350 +0.14(+10.37%)
Apr 03, 2024 1.360 1.360 1.350 1.350 400 -0.08(-5.59%)
Apr 02, 2024 1.410 1.440 1.410 1.430 5,500 +0.02(+1.42%)
Apr 01, 2024 1.404 1.410 1.404 1.410 5,002 -0.08(-5.37%)
Mar 27, 2024 1.490 0 +0.18(+13.74%)
Mar 26, 2024 1.300 1.320 1.260 1.310 5,801 -0.23(-15.16%)
Mar 25, 2024 1.440 1.550 1.400 1.544 17,596 +0.17(+12.70%)
Mar 20, 2024 1.370 0 +0.09(+7.03%)
Mar 08, 2024 1.280 0 -0.02(-1.54%)
Mar 06, 2024 1.300 0 -0.25(-16.13%)
Mar 05, 2024 1.450 1.550 1.450 1.550 4,163 +0.10(+6.90%)
Mar 01, 2024 1.450 0 +0.25(+20.83%)
Feb 23, 2024 1.200 0 -0.06(-4.76%)
Feb 16, 2024 1.260 0 +0.01(+0.80%)
Feb 14, 2024 1.250 0 +0.10(+8.70%)
Feb 12, 2024 1.150 0 -0.15(-11.54%)
Feb 09, 2024 1.100 1.300 1.100 1.300 950 +0.22(+20.48%)
Feb 08, 2024 1.070 1.079 1.070 1.079 1,100 +0.01(+0.84%)
Feb 06, 2024 1.070 1 +0.02(+1.90%)
Feb 01, 2024 1.050 0 +0.05(+5.00%)
Jan 31, 2024 1.120 1.120 1.000 1.000 889 -0.15(-13.04%)
Jan 30, 2024 1.150 1.150 1.150 1.150 100 +0.03(+2.68%)
Jan 25, 2024 1.120 0 -0.08(-6.67%)
Jan 23, 2024 1.200 0 +0.00(+0.00%)
Jan 22, 2024 1.190 1.200 1.190 1.200 600 -0.05(-4.00%)
Jan 10, 2024 1.250 0 +0.10(+8.70%)
Jan 09, 2024 1.250 1.250 1.150 1.150 225 -0.10(-8.00%)
Jan 08, 2024 1.250 1.250 1.250 1.250 125 +0.00(+0.00%)
Jan 03, 2024 1.250 0 +0.00(+0.00%)
Jan 02, 2024 1.250 1.250 1.250 1.250 310 +0.10(+8.70%)
Dec 29, 2023 1.150 1.150 1.150 1.150 3,200 -0.05(-4.17%)
Dec 27, 2023 1.200 0 +0.00(+0.00%)
Dec 26, 2023 1.200 1.200 1.190 1.200 8,000 +0.00(+0.00%)
Dec 21, 2023 1.200 0 +0.00(+0.00%)
Dec 20, 2023 1.200 1.200 1.200 1.200 11,900 +0.00(+0.00%)
Dec 19, 2023 1.350 1.350 1.200 1.200 3,100 +0.02(+1.69%)
Dec 18, 2023 1.180 1.180 1.180 1.180 3,250 -0.17(-12.59%)
Dec 14, 2023 1.350 0 +0.23(+20.54%)
Dec 11, 2023 1.120 0 -0.14(-10.97%)
Dec 06, 2023 1.258 1 -0.09(-6.81%)
Dec 04, 2023 1.350 0 +0.02(+1.50%)
Dec 01, 2023 1.330 1.330 1.330 1.330 100 -0.04(-2.92%)
Nov 30, 2023 1.343 1.370 1.343 1.370 200 +0.03(+2.24%)
Nov 28, 2023 1.340 0 +0.01(+0.75%)
Nov 27, 2023 1.345 1.345 1.330 1.330 3,100 -0.02(-1.77%)
Nov 24, 2023 1.330 1.354 1.330 1.354 400 +0.01(+0.48%)
Nov 20, 2023 1.347 0 -0.00(-0.19%)
Nov 17, 2023 1.350 1.410 1.350 1.350 2,408 +0.00(+0.19%)
Nov 15, 2023 1.347 0 -0.05(-3.75%)
Nov 14, 2023 1.365 1.400 1.360 1.400 8,500 +0.07(+5.26%)
Nov 13, 2023 1.290 1.330 1.290 1.330 2,117 +0.08(+6.40%)
Nov 10, 2023 1.275 1.350 1.250 1.250 400 -0.10(-7.41%)
Nov 09, 2023 1.245 1.350 1.245 1.350 400 +0.04(+2.66%)
Nov 08, 2023 1.315 1.315 1.315 1.315 100 -0.04(-2.59%)
Nov 07, 2023 1.353 1.355 1.020 1.350 5,500 -0.00(-0.37%)
Nov 06, 2023 1.363 1.375 1.355 1.355 400 +0.00(+0.37%)
Nov 03, 2023 1.350 1.350 1.350 1.350 100 -0.02(-1.46%)
Nov 02, 2023 1.413 1.440 1.370 1.370 755 -0.04(-2.84%)
Nov 01, 2023 1.417 1.417 1.410 1.410 500 -0.10(-6.62%)
Oct 31, 2023 1.570 1.570 1.350 1.510 7,833 -0.06(-3.82%)
Oct 30, 2023 1.470 1.590 1.420 1.570 735 +0.10(+6.80%)
Oct 27, 2023 1.470 1.470 1.212 1.470 800 +0.02(+1.38%)
Oct 26, 2023 1.410 1.450 1.250 1.450 1,726 +0.04(+2.84%)
Oct 24, 2023 1.410 0 -0.02(-1.40%)
Oct 23, 2023 1.420 1.430 1.420 1.430 2,000 -0.08(-5.30%)
Oct 10, 2023 1.510 0 +0.00(+0.00%)
Oct 06, 2023 1.510 0 +0.03(+2.03%)
Oct 05, 2023 1.480 1.480 1.480 1.480 500 -0.02(-1.33%)
Oct 04, 2023 1.350 1.532 1.350 1.500 2,820 -0.11(-6.83%)
Sep 29, 2023 1.610 0 -0.01(-0.62%)
Sep 28, 2023 1.620 1.620 1.620 1.620 200 +0.00(+0.00%)
Sep 26, 2023 1.620 0 +0.02(+1.25%)
Sep 25, 2023 1.604 1.600 1.600 1.600 2,928 -0.02(-1.23%)
Sep 20, 2023 1.620 0 +0.02(+1.25%)
Sep 19, 2023 1.600 1.605 1.450 1.600 5,999 +0.09(+5.96%)
Sep 18, 2023 1.460 1.510 1.460 1.510 3,281 +0.05(+3.42%)
Sep 15, 2023 1.460 1.460 1.460 1.460 100 +0.06(+4.29%)
Sep 11, 2023 1.400 0 +0.00(+0.00%)
Aug 31, 2023 1.400 0 +0.00(+0.00%)
Aug 29, 2023 1.400 0 -0.05(-3.45%)
Aug 25, 2023 1.450 0 +0.05(+3.57%)
Aug 24, 2023 1.350 1.400 1.160 1.400 1,450 +0.06(+4.48%)
Aug 22, 2023 1.340 0 +0.09(+7.20%)
Aug 18, 2023 1.250 0 +0.00(+0.00%)
Aug 17, 2023 1.212 1.250 1.212 1.250 300 +0.00(+0.00%)
Aug 16, 2023 1.220 1.250 1.220 1.250 1,100 +0.01(+0.81%)
Aug 14, 2023 1.240 0 +0.25(+24.79%)
Aug 10, 2023 0.9937 0 -0.00(-0.05%)
Aug 09, 2023 0.8500 0.9942 0.5220 0.9942 14,460 -0.01(-0.58%)
Aug 08, 2023 0.7813 1.000 0.4500 1.000 22,340 +0.00(+0.00%)
Aug 03, 2023 1.000 0 +0.00(+0.18%)
Aug 02, 2023 0.8500 0.9982 0.8500 0.9982 2,527 -0.00(-0.18%)
Aug 01, 2023 0.9750 1.000 0.8208 1.000 15,000 -0.10(-9.09%)
Jul 31, 2023 1.000 1.100 1.000 1.100 699 +0.00(+0.00%)
Jul 28, 2023 1.100 1.100 1.100 1.100 200 +0.10(+10.00%)
Jul 27, 2023 1.000 1.010 1.000 1.000 3,100 +0.00(+0.00%)
Jul 26, 2023 1.050 1.050 1.000 1.000 950 -0.20(-16.67%)
Jul 21, 2023 1.200 0 -0.04(-3.23%)
Jul 14, 2023 1.240 0 +0.00(+0.00%)
Jul 13, 2023 0.9500 1.240 0.9400 1.240 4,500 +0.24(+24.00%)
Jul 12, 2023 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Jul 11, 2023 1.000 1.000 1.000 1.000 580 -0.24(-19.35%)
Jul 10, 2023 1.220 1.240 1.220 1.240 2,163 +0.04(+3.33%)
Jul 07, 2023 0.9500 1.200 0.9500 1.200 3,090 +0.20(+19.40%)
Jul 06, 2023 1.100 1.100 1.000 1.005 2,400 +0.00(+0.50%)
Jul 05, 2023 0.9500 1.000 0.9500 1.000 1,200 +0.00(+0.00%)
Jul 03, 2023 1.000 1.140 0.9100 1.000 6,400 -0.15(-13.04%)
Jun 30, 2023 1.200 1.200 1.150 1.150 500 +0.00(+0.00%)
Jun 29, 2023 1.050 1.150 0.9500 1.150 3,740 +0.10(+9.52%)
Jun 27, 2023 1.050 0 -0.15(-12.50%)
Jun 23, 2023 1.200 0 +0.00(+0.00%)
Jun 21, 2023 1.200 0 +0.01(+1.27%)
Jun 16, 2023 1.185 0 -0.09(-7.42%)
Jun 15, 2023 1.130 1.280 1.130 1.280 8,401 +0.23(+21.90%)
Jun 14, 2023 1.110 1.200 1.050 1.050 17,084 -0.24(-18.60%)
Jun 07, 2023 1.290 0 +0.01(+0.78%)
Jun 06, 2023 1.280 1.280 1.280 1.280 200 +0.08(+6.67%)
Jun 05, 2023 1.050 1.200 0.8208 1.200 7,200 +0.02(+1.69%)
Jun 02, 2023 1.224 1.224 1.090 1.180 1,400 -0.07(-5.60%)
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.