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

Mind C.T.I. Ltd (NQ: MNDO )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 12, 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 (%)
Jul 29, 2005 0.2936 0.2936 0.2802 0.2853 305,890 -0.01(-2.12%)
Jul 28, 2005 0.2915 0.2966 0.2760 0.2915 398,113 -0.00(-0.70%)
Jul 27, 2005 0.2884 0.2987 0.2884 0.2936 218,211 +0.00(+1.06%)
Jul 26, 2005 0.2987 0.2987 0.2894 0.2905 330,657 -0.00(-1.40%)
Jul 25, 2005 0.3008 0.3028 0.2946 0.2946 376,317 +0.00(+0.00%)
Jul 22, 2005 0.3039 0.3039 0.2884 0.2946 1,005,525 -0.01(-2.39%)
Jul 21, 2005 0.3131 0.3234 0.3018 0.3018 490,879 -0.01(-3.62%)
Jul 20, 2005 0.3049 0.3183 0.3049 0.3131 1,679,209 +0.02(+5.19%)
Jul 19, 2005 0.2956 0.3049 0.2946 0.2977 471,374 +0.00(+0.70%)
Jul 18, 2005 0.2915 0.3039 0.2915 0.2956 823,662 +0.00(+0.35%)
Jul 15, 2005 0.3069 0.3069 0.2905 0.2946 382,763 -0.01(-2.39%)
Jul 14, 2005 0.3039 0.3090 0.2987 0.3018 589,596 +0.01(+2.09%)
Jul 13, 2005 0.2833 0.3008 0.2833 0.2956 778,886 +0.01(+4.74%)
Jul 12, 2005 0.2812 0.2842 0.2781 0.2822 372,501 +0.01(+1.86%)
Jul 11, 2005 0.2781 0.2833 0.2750 0.2771 1,079,039 +0.00(+0.75%)
Jul 08, 2005 0.2699 0.2812 0.2699 0.2750 1,747,004 -0.00(-0.37%)
Jul 07, 2005 0.2833 0.2833 0.2730 0.2760 451,559 -0.01(-2.90%)
Jul 06, 2005 0.2822 0.2863 0.2760 0.2843 471,413 +0.01(+1.84%)
Jul 05, 2005 0.2843 0.2874 0.2781 0.2791 377,666 -0.01(-3.90%)
Jul 01, 2005 0.2905 0.2956 0.2833 0.2905 597,082 +0.00(+0.71%)
Jun 30, 2005 0.2750 0.2915 0.2678 0.2884 1,506,715 +0.01(+4.09%)
Jun 29, 2005 0.2853 0.2853 0.2730 0.2771 608,674 -0.00(-1.47%)
Jun 28, 2005 0.2802 0.2853 0.2791 0.2812 288,211 -0.00(-0.73%)
Jun 27, 2005 0.2833 0.2894 0.2781 0.2833 231,502 -0.01(-3.17%)
Jun 24, 2005 0.2987 0.2987 0.2853 0.2925 164,998 -0.00(-0.63%)
Jun 23, 2005 0.3028 0.3028 0.2936 0.2944 119,173 -0.01(-2.09%)
Jun 22, 2005 0.2936 0.3028 0.2936 0.3007 370,657 +0.00(+1.00%)
Jun 21, 2005 0.2843 0.3018 0.2843 0.2977 724,586 +0.01(+4.71%)
Jun 20, 2005 0.2936 0.2936 0.2812 0.2843 1,754,159 -0.01(-4.83%)
Jun 17, 2005 0.3028 0.3028 0.2925 0.2987 281,551 +0.00(+0.69%)
Jun 16, 2005 0.2925 0.2997 0.2905 0.2966 845,983 +0.00(+0.14%)
Jun 15, 2005 0.3069 0.3069 0.2833 0.2962 951,215 -0.01(-3.49%)
Jun 14, 2005 0.3121 0.3193 0.3049 0.3069 302,735 -0.00(-1.32%)
Jun 13, 2005 0.3111 0.3183 0.3080 0.3111 1,461,667 +0.00(+0.00%)
Jun 10, 2005 0.3121 0.3152 0.3100 0.3111 832,594 -0.01(-2.58%)
Jun 09, 2005 0.3275 0.3296 0.3080 0.3193 1,802,373 -0.01(-3.12%)
Jun 08, 2005 0.3317 0.3378 0.3255 0.3296 1,757,140 -0.00(-1.23%)
Jun 07, 2005 0.3605 0.3605 0.3286 0.3337 2,706,161 -0.02(-5.26%)
Jun 06, 2005 0.3605 0.3615 0.3409 0.3523 1,651,306 -0.01(-2.56%)
Jun 03, 2005 0.3399 0.3646 0.3348 0.3615 3,204,128 +0.02(+6.36%)
Jun 02, 2005 0.3451 0.3451 0.3368 0.3399 207,134 -0.00(-0.60%)
Jun 01, 2005 0.3399 0.3440 0.3306 0.3420 1,363,007 +0.00(+0.30%)
May 31, 2005 0.3461 0.3461 0.3399 0.3409 395,928 -0.00(-1.19%)
May 27, 2005 0.3451 0.3481 0.3440 0.3451 327,948 +0.00(+0.00%)
May 26, 2005 0.3451 0.3554 0.3440 0.3451 418,326 -0.00(-0.89%)
May 25, 2005 0.3554 0.3564 0.3451 0.3481 293,628 -0.01(-1.46%)
May 24, 2005 0.3584 0.3584 0.3471 0.3533 399,025 -0.00(-0.58%)
May 23, 2005 0.3626 0.3626 0.3451 0.3554 230,434 -0.00(-1.15%)
May 20, 2005 0.3502 0.3605 0.3451 0.3595 212,425 +0.00(+0.58%)
May 19, 2005 0.3512 0.3667 0.3512 0.3574 701,343 +0.01(+1.76%)
May 18, 2005 0.3543 0.3554 0.3440 0.3512 1,239,795 +0.01(+1.82%)
May 17, 2005 0.3409 0.3512 0.3409 0.3449 353,657 -0.00(-0.92%)
May 16, 2005 0.3502 0.3523 0.3430 0.3481 877,934 -0.01(-1.74%)
May 13, 2005 0.3502 0.3554 0.3430 0.3543 201,969 +0.01(+2.08%)
May 12, 2005 0.3595 0.3605 0.3471 0.3471 397,084 -0.01(-2.03%)
May 11, 2005 0.3554 0.3605 0.3481 0.3543 369,365 +0.01(+2.08%)
May 10, 2005 0.3461 0.3512 0.3461 0.3471 202,376 -0.00(-0.30%)
May 09, 2005 0.3523 0.3615 0.3461 0.3481 468,403 -0.01(-2.59%)
May 06, 2005 0.3471 0.3615 0.3471 0.3574 262,764 +0.01(+2.06%)
May 05, 2005 0.3543 0.3554 0.3502 0.3502 211,930 -0.01(-2.86%)
May 04, 2005 0.3595 0.3615 0.3523 0.3605 350,171 +0.00(+0.86%)
May 03, 2005 0.3770 0.3770 0.3502 0.3574 444,336 -0.01(-2.80%)
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.