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 (%)
May 29, 2009 146.84 146.84 146.84 146.84 300 +2.25(+1.56%)
May 27, 2009 144.59 144.59 144.59 0 -1.16(-0.80%)
May 26, 2009 144.00 146.00 144.00 145.75 614 +0.00(+0.00%)
May 22, 2009 146.25 146.25 145.75 145.75 341 -2.25(-1.52%)
May 21, 2009 148.00 148.00 148.00 148.00 159 +2.30(+1.58%)
May 18, 2009 145.70 145.70 145.70 145.70 0 +0.20(+0.14%)
May 15, 2009 150.49 150.49 145.50 145.50 22 +6.00(+4.30%)
May 14, 2009 144.25 144.25 139.50 139.50 26 -9.75(-6.53%)
May 13, 2009 149.27 149.27 149.25 149.25 200 -2.49(-1.64%)
May 12, 2009 151.25 151.74 150.74 151.74 3,796 +8.24(+5.74%)
May 06, 2009 143.50 143.50 143.50 0 +2.94(+2.09%)
May 04, 2009 140.56 140.56 140.56 0 +7.71(+5.80%)
Apr 29, 2009 132.85 132.85 132.85 132.85 0 +3.28(+2.53%)
Apr 28, 2009 129.57 129.57 129.57 129.57 5 -2.19(-1.66%)
Apr 21, 2009 131.76 131.76 131.76 131.76 0 +3.06(+2.38%)
Apr 20, 2009 128.70 128.70 128.70 128.70 20 -1.80(-1.38%)
Apr 16, 2009 130.50 130.50 130.50 0 +2.50(+1.95%)
Apr 15, 2009 128.50 128.50 128.00 128.00 4,300 -9.63(-7.00%)
Apr 13, 2009 137.63 137.63 137.63 137.63 0 +5.64(+4.27%)
Apr 06, 2009 131.99 131.99 131.99 131.99 0 -1.54(-1.15%)
Apr 02, 2009 133.53 133.53 133.53 133.53 0 +18.93(+16.52%)
Mar 30, 2009 114.60 114.60 114.60 0 -7.40(-6.07%)
Mar 26, 2009 125.00 125.00 122.00 122.00 156 +1.25(+1.04%)
Mar 25, 2009 121.00 121.50 120.75 120.75 290 -3.25(-2.62%)
Mar 24, 2009 123.60 124.00 123.60 124.00 36 +3.05(+2.52%)
Mar 23, 2009 119.25 120.95 119.25 120.95 450 +9.85(+8.87%)
Mar 18, 2009 111.10 111.10 111.10 111.10 0 +3.10(+2.87%)
Mar 17, 2009 106.00 108.00 106.00 108.00 62 +1.55(+1.46%)
Mar 16, 2009 105.55 106.45 105.55 106.45 134 +9.25(+9.52%)
Mar 13, 2009 100.58 100.58 97.20 97.20 32 +0.95(+0.99%)
Mar 12, 2009 96.25 96.25 96.25 0 +0.00(+0.00%)
Mar 11, 2009 96.45 96.45 96.25 96.25 400 +5.45(+6.00%)
Mar 10, 2009 93.10 93.10 90.80 90.80 230 +0.75(+0.83%)
Mar 09, 2009 90.05 90.05 90.05 90.05 140 +3.20(+3.68%)
Mar 06, 2009 92.30 92.30 86.85 86.85 475 -8.10(-8.53%)
Mar 05, 2009 94.95 94.95 94.95 94.95 53 +4.10(+4.51%)
Mar 03, 2009 90.85 90.85 90.85 0 +0.00(+0.00%)
Mar 02, 2009 90.85 90.85 90.85 90.85 25 -1.30(-1.41%)
Feb 27, 2009 92.15 92.15 92.15 92.15 141 +0.95(+1.04%)
Feb 26, 2009 91.20 91.20 91.20 0 +0.00(+0.00%)
Feb 25, 2009 91.46 91.46 91.20 91.20 264 -2.75(-2.93%)
Feb 24, 2009 93.95 93.95 93.95 0 +0.00(+0.00%)
Feb 23, 2009 92.29 93.95 92.29 93.95 215 -0.25(-0.27%)
Feb 20, 2009 94.20 94.20 94.20 94.20 29 -5.30(-5.33%)
Feb 19, 2009 99.50 99.50 99.50 0 +0.00(+0.00%)
Feb 18, 2009 99.99 99.99 99.50 99.50 25 -0.51(-0.51%)
Feb 17, 2009 100.00 100.01 100.00 100.01 145 -3.99(-3.84%)
Feb 13, 2009 100.76 104.00 100.76 104.00 105 -5.20(-4.76%)
Feb 12, 2009 109.20 109.20 109.20 109.20 0 +0.00(+0.00%)
Feb 11, 2009 109.60 109.60 109.20 109.20 126 +5.15(+4.95%)
Feb 09, 2009 104.05 104.05 104.05 0 +0.00(+0.00%)
Feb 06, 2009 104.05 104.05 104.05 104.05 60 -2.30(-2.16%)
Feb 04, 2009 106.35 106.35 106.35 0 +0.00(+0.00%)
Feb 03, 2009 104.95 106.35 104.95 106.35 950 +2.85(+2.75%)
Feb 02, 2009 101.01 103.50 101.01 103.50 73 -10.38(-9.11%)
Jan 29, 2009 113.88 113.88 113.88 0 +0.00(+0.00%)
Jan 28, 2009 109.50 113.88 109.50 113.88 92 +7.12(+6.67%)
Jan 27, 2009 106.76 106.76 106.76 106.76 5 -0.14(-0.13%)
Jan 26, 2009 106.18 106.90 106.18 106.90 650 +4.60(+4.50%)
Jan 23, 2009 106.75 106.75 102.30 102.30 55 -8.20(-7.42%)
Jan 22, 2009 110.51 110.51 110.50 110.50 45 -5.50(-4.74%)
Jan 21, 2009 116.00 116.00 116.00 116.00 300 +6.30(+5.74%)
Jan 20, 2009 110.25 110.25 109.70 109.70 110 -6.81(-5.84%)
Jan 16, 2009 116.51 116.51 116.51 116.51 100 +1.51(+1.31%)
Jan 15, 2009 115.00 115.00 115.00 115.00 25 -0.75(-0.65%)
Jan 14, 2009 117.78 117.78 115.75 115.75 351 -2.50(-2.11%)
Jan 13, 2009 118.50 118.50 118.10 118.25 266 -3.75(-3.07%)
Jan 12, 2009 126.65 126.65 122.00 122.00 252 -11.95(-8.92%)
Jan 08, 2009 133.95 133.95 133.95 0 +0.00(+0.00%)
Jan 07, 2009 132.50 133.95 132.50 133.95 101 +14.70(+12.33%)
Jan 06, 2009 119.25 119.25 119.25 119.25 405 -1.75(-1.45%)
Jan 05, 2009 121.20 121.67 121.00 121.00 367 +1.50(+1.26%)
Jan 02, 2009 119.50 119.50 119.50 119.50 34 +2.50(+2.14%)
Jan 01, 2009 119.50 119.50 117.00 117.00 0 +0.00(+0.00%)
Dec 31, 2008 119.50 119.50 117.00 117.00 39 +2.25(+1.96%)
Dec 30, 2008 114.75 114.75 114.75 114.75 61 +3.54(+3.18%)
Dec 29, 2008 111.80 113.76 111.21 111.21 2,013 -4.14(-3.59%)
Dec 26, 2008 115.80 115.80 115.35 115.35 2,441 +3.85(+3.45%)
Dec 24, 2008 111.50 111.50 111.50 111.50 35 +5.90(+5.59%)
Dec 23, 2008 106.75 106.75 105.60 105.60 266 -4.15(-3.78%)
Dec 19, 2008 109.75 109.75 109.75 109.75 0 +0.00(+0.00%)
Dec 18, 2008 114.75 114.75 109.75 109.75 1,054 -5.25(-4.57%)
Dec 17, 2008 115.00 115.00 115.00 115.00 1,052 +2.75(+2.45%)
Dec 16, 2008 111.70 112.25 111.70 112.25 162 +0.32(+0.29%)
Dec 15, 2008 111.49 113.00 110.50 111.93 358 +3.35(+3.09%)
Dec 12, 2008 108.50 108.58 108.50 108.58 200 -5.70(-4.99%)
Dec 11, 2008 114.29 114.29 114.28 114.28 400 +11.28(+10.95%)
Dec 09, 2008 103.00 103.00 103.00 0 +0.00(+0.00%)
Dec 08, 2008 102.25 103.00 102.25 103.00 125 +10.75(+11.65%)
Dec 05, 2008 92.25 92.25 92.25 0 +0.00(+0.00%)
Dec 04, 2008 97.00 99.00 92.25 92.25 203 -13.24(-12.55%)
Dec 03, 2008 102.25 105.49 102.25 105.49 21 +3.48(+3.41%)
Dec 02, 2008 104.20 104.20 102.01 102.01 2,100 -5.89(-5.46%)
Dec 01, 2008 109.49 109.49 107.90 107.90 13 -0.35(-0.32%)
Nov 28, 2008 108.25 108.25 108.25 0 +0.00(+0.00%)
Nov 26, 2008 107.25 108.25 107.25 108.25 400 -4.00(-3.56%)
Nov 25, 2008 112.25 112.25 107.01 112.25 214 -0.80(-0.71%)
Nov 24, 2008 110.60 113.05 110.60 113.05 500 +4.05(+3.72%)
Nov 21, 2008 110.00 110.00 109.00 109.00 192 +5.50(+5.31%)
Nov 20, 2008 103.50 103.50 103.50 0 +0.00(+0.00%)
Nov 19, 2008 104.50 104.50 103.50 103.50 150 -4.99(-4.60%)
Nov 18, 2008 108.49 108.49 108.49 108.49 30 +5.74(+5.59%)
Nov 17, 2008 102.75 102.75 102.75 0 +0.00(+0.00%)
Nov 14, 2008 102.75 102.75 102.75 102.75 150 +0.25(+0.24%)
Nov 13, 2008 102.05 102.50 102.05 102.50 181 -9.75(-8.69%)
Nov 12, 2008 112.25 112.25 112.25 112.25 100 -1.01(-0.89%)
Nov 11, 2008 120.99 120.99 113.26 113.26 520 -13.74(-10.82%)
Nov 10, 2008 130.00 130.00 127.00 127.00 600 -0.75(-0.59%)
Nov 07, 2008 127.75 127.75 127.75 127.75 1 -11.50(-8.26%)
Nov 06, 2008 160.00 160.00 130.00 139.25 216 -0.75(-0.54%)
Nov 05, 2008 140.01 140.01 140.00 140.00 216 +7.00(+5.26%)
Nov 04, 2008 133.00 160.00 131.00 133.00 1,126 -8.50(-6.01%)
Nov 03, 2008 141.50 141.50 141.50 0 +0.00(+0.00%)
Oct 31, 2008 141.25 141.50 141.25 141.50 8 -29.73(-17.36%)
Oct 30, 2008 170.00 171.24 162.26 171.23 761 +13.24(+8.38%)
Oct 29, 2008 152.50 157.99 152.50 157.99 800 +8.24(+5.50%)
Oct 28, 2008 146.74 149.75 146.74 149.75 205 +15.80(+11.80%)
Oct 27, 2008 134.00 134.00 133.95 133.95 80 -12.30(-8.41%)
Oct 24, 2008 146.25 148.00 146.25 146.25 80 -9.77(-6.26%)
Oct 23, 2008 156.02 156.02 156.02 156.02 4 -23.73(-13.20%)
Oct 22, 2008 179.75 179.75 179.75 0 +0.00(+0.00%)
Oct 21, 2008 179.75 179.75 179.75 179.75 17 +3.25(+1.84%)
Oct 20, 2008 176.50 176.50 176.50 176.50 100 +5.75(+3.37%)
Oct 17, 2008 170.75 170.78 170.75 170.75 200 +2.75(+1.64%)
Oct 16, 2008 168.00 168.00 167.00 168.00 127 -4.91(-2.84%)
Oct 15, 2008 172.91 190.50 172.90 172.91 1,085 -28.09(-13.98%)
Oct 14, 2008 182.00 202.75 191.25 201.00 308 +19.00(+10.44%)
Oct 13, 2008 182.00 182.00 176.75 182.00 427 +21.00(+13.04%)
Oct 10, 2008 161.00 161.25 161.00 161.00 92 -16.00(-9.04%)
Oct 09, 2008 177.00 177.00 177.00 177.00 100 +1.76(+1.00%)
Oct 08, 2008 175.24 175.24 162.00 175.24 126 -15.26(-8.01%)
Oct 07, 2008 184.75 195.25 190.50 190.50 410 +5.75(+3.11%)
Oct 06, 2008 184.75 184.75 182.51 184.75 671 -8.31(-4.30%)
Oct 03, 2008 193.06 203.00 193.05 193.06 1,146 -23.94(-11.03%)
Oct 02, 2008 217.00 218.50 217.00 217.00 35 -9.00(-3.98%)
Oct 01, 2008 226.00 226.00 226.00 226.00 50 -4.00(-1.74%)
Sep 30, 2008 230.00 230.00 230.00 0 +0.00(+0.00%)
Sep 29, 2008 230.00 230.00 230.00 230.00 12 -26.00(-10.16%)
Sep 25, 2008 256.00 256.00 256.00 256.00 0 +0.00(+0.00%)
Sep 24, 2008 256.00 256.00 256.00 256.00 4 -1.25(-0.49%)
Sep 23, 2008 257.25 257.25 257.25 257.25 0 +0.00(+0.00%)
Sep 22, 2008 257.25 257.25 257.25 257.25 73 -19.25(-6.96%)
Sep 19, 2008 276.50 276.50 276.50 276.50 100 +17.50(+6.76%)
Sep 18, 2008 259.00 264.50 259.00 259.00 125 -10.50(-3.90%)
Sep 17, 2008 269.50 282.00 269.50 269.50 1,006 -33.50(-11.06%)
Sep 16, 2008 303.00 303.00 303.00 0 +0.00(+0.00%)
Sep 15, 2008 303.00 303.00 296.50 303.00 340 -13.00(-4.11%)
Sep 12, 2008 316.00 316.00 316.00 0 +0.00(+0.00%)
Sep 11, 2008 316.00 316.01 315.01 316.00 250 +0.34(+0.11%)
Sep 10, 2008 315.66 316.26 315.65 315.66 1,800 +6.40(+2.07%)
Sep 09, 2008 309.26 314.50 309.25 309.26 850 +0.71(+0.23%)
Sep 08, 2008 308.55 308.55 308.55 0 +0.00(+0.00%)
Sep 05, 2008 308.55 311.00 305.00 308.55 718 -5.95(-1.89%)
Sep 04, 2008 314.50 314.50 314.50 314.50 25 -12.05(-3.69%)
Sep 03, 2008 326.55 326.55 326.55 0 +0.00(+0.00%)
Sep 02, 2008 326.55 326.55 326.50 326.55 50 +0.80(+0.25%)
Aug 29, 2008 325.75 325.75 325.75 325.75 245 +13.75(+4.41%)
Aug 28, 2008 317.00 312.00 312.00 312.00 200 -5.00(-1.58%)
Aug 27, 2008 317.00 321.75 317.00 317.00 1,050 -9.00(-2.76%)
Aug 26, 2008 326.00 326.00 326.00 326.00 106 +5.50(+1.72%)
Aug 25, 2008 320.50 320.50 320.50 320.50 25 +7.50(+2.40%)
Aug 21, 2008 313.00 313.00 313.00 0 +0.00(+0.00%)
Aug 20, 2008 313.00 313.00 313.00 313.00 25 +1.00(+0.32%)
Aug 19, 2008 321.50 317.50 312.00 312.00 112 -9.50(-2.95%)
Aug 18, 2008 321.50 323.00 321.50 321.50 75 -6.70(-2.04%)
Aug 15, 2008 328.20 328.20 328.20 328.20 10 +12.70(+4.03%)
Aug 14, 2008 315.50 318.00 315.50 315.50 58 +1.50(+0.48%)
Aug 13, 2008 314.00 314.00 312.60 314.00 450 +0.00(+0.00%)
Aug 12, 2008 318.00 314.00 314.00 314.00 75 -4.00(-1.26%)
Aug 11, 2008 318.00 318.00 317.00 318.00 1,225 +14.90(+4.92%)
Aug 08, 2008 303.10 303.10 300.95 303.10 900 +15.60(+5.43%)
Aug 07, 2008 287.50 287.50 287.50 287.50 10 +7.00(+2.50%)
Aug 06, 2008 280.50 280.50 280.50 280.50 25 +10.50(+3.89%)
Aug 05, 2008 270.00 275.49 270.00 270.00 1,010 -4.45(-1.62%)
Aug 04, 2008 274.45 274.45 274.45 274.45 20 -8.55(-3.02%)
Aug 01, 2008 283.00 283.00 283.00 283.00 25 -8.15(-2.80%)
Jul 31, 2008 291.15 291.15 291.15 291.15 0 +0.00(+0.00%)
Jul 30, 2008 290.00 291.15 291.15 291.15 15 +1.15(+0.40%)
Jul 29, 2008 290.00 290.00 287.75 290.00 213 -3.50(-1.19%)
Jul 28, 2008 293.50 293.50 293.50 293.50 25 -5.50(-1.84%)
Jul 25, 2008 299.00 299.50 299.00 299.00 8 -3.00(-0.99%)
Jul 24, 2008 302.00 302.00 302.00 302.00 4 +7.00(+2.37%)
Jul 23, 2008 295.00 295.00 295.00 295.00 0 +0.00(+0.00%)
Jul 22, 2008 295.00 301.00 295.00 295.00 15 -3.00(-1.01%)
Jul 21, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 18, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 17, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 16, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 15, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 14, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 11, 2008 298.00 298.00 298.00 298.00 0 +0.00(+0.00%)
Jul 10, 2008 298.00 298.00 298.00 298.00 100 +6.25(+2.14%)
Jul 09, 2008 291.75 291.75 291.75 291.75 54 +7.75(+2.73%)
Jul 08, 2008 284.00 284.00 284.00 284.00 25 -6.65(-2.29%)
Jul 07, 2008 290.65 290.65 290.65 290.65 15 +5.15(+1.80%)
Jul 04, 2008 285.50 285.50 285.50 285.50 0 +0.00(+0.00%)
Jul 03, 2008 285.50 285.50 285.50 285.50 0 +0.00(+0.00%)
Jul 02, 2008 285.50 285.50 285.50 285.50 2 -7.95(-2.71%)
Jul 01, 2008 293.45 293.45 290.00 293.45 83 -10.05(-3.31%)
Jun 30, 2008 303.50 303.50 303.50 303.50 0 +0.00(+0.00%)
Jun 27, 2008 303.50 303.50 303.50 303.50 0 +0.00(+0.00%)
Jun 26, 2008 303.50 303.50 303.50 303.50 1,530 -0.75(-0.25%)
Jun 25, 2008 304.25 305.50 301.50 304.25 8,430 +0.50(+0.16%)
Jun 24, 2008 303.75 303.75 303.75 303.75 144 -7.75(-2.49%)
Jun 23, 2008 311.50 311.50 311.50 311.50 0 +0.00(+0.00%)
Jun 20, 2008 311.50 311.50 311.50 311.50 0 +0.00(+0.00%)
Jun 19, 2008 311.50 311.50 311.50 311.50 0 +0.00(+0.00%)
Jun 18, 2008 311.50 314.25 311.50 311.50 148 -10.50(-3.26%)
Jun 17, 2008 322.00 322.00 322.00 322.00 0 +0.00(+0.00%)
Jun 16, 2008 322.00 322.00 319.25 322.00 100 +6.50(+2.06%)
Jun 13, 2008 315.50 315.50 315.50 315.50 25 +0.00(+0.00%)
Jun 12, 2008 315.50 315.50 315.49 315.50 225 -13.50(-4.10%)
Jun 11, 2008 329.00 329.00 328.00 329.00 225 +9.01(+2.82%)
Jun 10, 2008 319.99 320.00 319.99 319.99 450 -2.51(-0.78%)
Jun 09, 2008 322.50 322.50 322.50 322.50 25 +2.70(+0.84%)
Jun 06, 2008 319.80 322.75 319.80 319.80 45 +0.30(+0.09%)
Jun 05, 2008 319.50 319.50 319.50 319.50 25 -2.00(-0.62%)
Jun 04, 2008 321.50 321.50 321.50 321.50 25 +6.50(+2.06%)
Jun 03, 2008 315.00 315.00 315.00 315.00 0 +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.