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 )

10.53 -0.16 (-1.50%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 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 31, 2020 7.130 7.130 6.900 6.930 19,400 -0.43(-5.84%)
Jul 30, 2020 7.340 7.360 7.250 7.360 48,054 -0.18(-2.39%)
Jul 29, 2020 7.600 7.600 7.380 7.540 32,543 -0.37(-4.71%)
Jul 28, 2020 7.770 7.940 7.770 7.912 195,120 -0.05(-0.60%)
Jul 27, 2020 8.060 8.060 7.960 7.960 11,922 -0.29(-3.52%)
Jul 24, 2020 8.210 8.430 8.168 8.250 76,300 -0.15(-1.79%)
Jul 23, 2020 8.380 8.480 8.368 8.400 9,877 +0.02(+0.24%)
Jul 22, 2020 8.910 8.910 8.330 8.380 9,207 +0.01(+0.12%)
Jul 21, 2020 8.460 8.460 8.260 8.370 124,927 -0.07(-0.83%)
Jul 20, 2020 8.465 8.465 8.390 8.440 22,762 -0.06(-0.71%)
Jul 17, 2020 8.680 8.680 8.470 8.500 24,300 -0.32(-3.63%)
Jul 16, 2020 8.820 8.840 8.730 8.820 48,657 +0.37(+4.38%)
Jul 15, 2020 8.570 8.570 8.390 8.450 30,912 +0.10(+1.20%)
Jul 14, 2020 8.370 8.370 8.280 8.350 76,083 +0.20(+2.45%)
Jul 13, 2020 8.300 8.320 8.150 8.150 50,499 +0.25(+3.16%)
Jul 10, 2020 7.850 7.900 7.760 7.900 14,300 +0.20(+2.60%)
Jul 09, 2020 7.740 7.830 7.700 7.700 20,177 -0.36(-4.47%)
Jul 08, 2020 8.055 8.085 8.010 8.060 23,145 -0.01(-0.12%)
Jul 07, 2020 8.040 8.160 8.030 8.070 137,774 -0.32(-3.81%)
Jul 06, 2020 8.490 8.490 8.340 8.390 28,885 +0.20(+2.44%)
Jul 02, 2020 8.200 8.349 8.180 8.190 98,800 +0.06(+0.80%)
Jul 01, 2020 8.065 8.290 8.065 8.125 95,927 -0.20(-2.34%)
Jun 30, 2020 8.330 8.360 8.280 8.320 58,233 +0.07(+0.85%)
Jun 29, 2020 8.205 8.250 8.200 8.250 9,432 -0.16(-1.96%)
Jun 26, 2020 8.570 8.570 8.380 8.415 12,400 -0.25(-2.83%)
Jun 25, 2020 8.490 8.660 8.490 8.660 33,541 -0.07(-0.80%)
Jun 24, 2020 8.690 8.820 8.670 8.730 3,663 -0.11(-1.24%)
Jun 23, 2020 9.140 9.140 8.830 8.840 35,905 -0.06(-0.67%)
Jun 22, 2020 8.780 8.940 8.780 8.900 10,420 -0.03(-0.34%)
Jun 19, 2020 9.190 9.190 8.900 8.930 31,300 -0.12(-1.33%)
Jun 18, 2020 9.140 9.140 8.970 9.050 22,173 +0.05(+0.56%)
Jun 17, 2020 9.110 9.110 8.980 9.000 19,181 +0.07(+0.78%)
Jun 16, 2020 9.110 9.110 8.810 8.930 60,117 +0.25(+2.88%)
Jun 15, 2020 8.280 8.770 8.280 8.680 19,456 -0.20(-2.25%)
Jun 12, 2020 8.910 9.030 8.780 8.880 22,100 -0.03(-0.34%)
Jun 11, 2020 9.020 9.100 8.740 8.910 7,047 -0.50(-5.31%)
Jun 10, 2020 9.340 9.420 9.310 9.410 17,456 +0.06(+0.64%)
Jun 09, 2020 9.220 9.470 9.220 9.350 28,509 -0.26(-2.71%)
Jun 08, 2020 9.470 9.700 9.470 9.610 6,120 +0.22(+2.32%)
Jun 05, 2020 9.360 9.430 9.180 9.392 3,000 +0.14(+1.54%)
Jun 04, 2020 9.360 9.360 9.170 9.250 6,698 -0.10(-1.07%)
Jun 03, 2020 9.720 9.720 9.260 9.350 19,567 +0.11(+1.19%)
Jun 02, 2020 9.030 9.240 9.030 9.240 44,885 +0.12(+1.32%)
Jun 01, 2020 9.130 9.130 8.951 9.120 6,867 -0.02(-0.19%)
May 29, 2020 9.280 9.280 9.040 9.137 16,900 -0.74(-7.52%)
May 28, 2020 10.00 10.01 9.730 9.880 11,057 +0.24(+2.49%)
May 27, 2020 9.470 9.750 9.470 9.640 46,403 +0.35(+3.77%)
May 26, 2020 8.800 9.340 8.800 9.290 7,018 +0.32(+3.57%)
May 22, 2020 9.020 9.020 8.940 8.970 2,400 -0.01(-0.14%)
May 21, 2020 9.000 9.030 8.893 8.982 25,169 -0.04(-0.39%)
May 20, 2020 8.930 9.059 8.930 9.018 38,094 +0.18(+2.01%)
May 19, 2020 8.790 8.890 8.710 8.840 104,826 +0.00(+0.02%)
May 18, 2020 9.080 9.080 8.630 8.838 12,845 +0.20(+2.37%)
May 15, 2020 8.700 9.140 8.563 8.633 6,600 +0.05(+0.62%)
May 14, 2020 8.490 8.580 8.411 8.580 40,230 -0.17(-1.90%)
May 13, 2020 8.880 8.880 8.650 8.746 37,814 -0.36(-3.93%)
May 12, 2020 9.085 9.220 9.030 9.104 208,991 -0.15(-1.58%)
May 11, 2020 9.185 9.290 9.185 9.250 58,888 +0.07(+0.76%)
May 08, 2020 9.250 9.250 9.081 9.180 22,200 +0.26(+2.91%)
May 07, 2020 9.010 9.010 8.790 8.920 200,728 -0.14(-1.55%)
May 06, 2020 9.145 9.160 9.060 9.060 4,534 -0.08(-0.88%)
May 05, 2020 8.970 9.240 8.970 9.140 9,032 +0.17(+1.90%)
May 04, 2020 8.540 9.020 8.540 8.970 24,978 -0.06(-0.66%)
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.