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

Ribbon Communications Inc (NQ: RBBN )

2.960 -0.100 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2020 4.340 4.380 4.150 4.280 366,319 -0.02(-0.47%)
Aug 28, 2020 4.130 4.310 4.117 4.300 241,800 +0.23(+5.65%)
Aug 27, 2020 4.180 4.180 4.020 4.070 171,096 -0.08(-1.93%)
Aug 26, 2020 4.280 4.280 4.140 4.150 179,656 -0.09(-2.12%)
Aug 25, 2020 4.280 4.330 4.150 4.240 245,641 -0.12(-2.75%)
Aug 24, 2020 4.520 4.520 4.300 4.360 259,072 -0.07(-1.69%)
Aug 21, 2020 4.590 4.590 4.365 4.435 249,700 -0.17(-3.59%)
Aug 20, 2020 4.520 4.640 4.510 4.600 137,585 +0.03(+0.66%)
Aug 19, 2020 4.510 4.660 4.460 4.570 188,984 +0.06(+1.33%)
Aug 18, 2020 4.540 4.540 4.400 4.510 247,963 -0.02(-0.44%)
Aug 17, 2020 4.550 4.695 4.470 4.530 381,925 -0.25(-5.13%)
Aug 14, 2020 4.750 4.819 4.590 4.775 259,300 +0.01(+0.10%)
Aug 13, 2020 4.580 4.815 4.570 4.770 404,494 +0.24(+5.30%)
Aug 12, 2020 4.460 4.540 4.350 4.530 264,374 +0.08(+1.80%)
Aug 11, 2020 4.490 4.500 4.330 4.450 156,805 -0.02(-0.45%)
Aug 10, 2020 4.590 4.590 4.370 4.470 216,645 -0.11(-2.40%)
Aug 07, 2020 4.670 4.725 4.400 4.580 467,200 -0.07(-1.51%)
Aug 06, 2020 5.040 5.640 4.630 4.650 1,337,210 -0.10(-2.11%)
Aug 05, 2020 4.720 4.870 4.650 4.750 327,647 +0.14(+3.04%)
Aug 04, 2020 4.750 4.800 4.500 4.610 312,491 -0.09(-1.91%)
Aug 03, 2020 4.380 4.710 4.210 4.700 484,314 +0.30(+6.82%)
Jul 31, 2020 4.330 4.420 4.220 4.400 216,800 -0.01(-0.23%)
Jul 30, 2020 4.200 4.460 4.160 4.410 220,114 +0.15(+3.52%)
Jul 29, 2020 4.200 4.300 4.060 4.260 160,023 +0.13(+3.15%)
Jul 28, 2020 4.270 4.270 4.120 4.130 105,816 -0.15(-3.50%)
Jul 27, 2020 4.120 4.290 4.120 4.280 107,292 +0.18(+4.39%)
Jul 24, 2020 4.180 4.190 4.080 4.100 126,600 -0.12(-2.96%)
Jul 23, 2020 4.240 4.280 4.150 4.225 129,470 -0.04(-0.82%)
Jul 22, 2020 4.190 4.340 4.190 4.260 134,784 +0.07(+1.67%)
Jul 21, 2020 4.210 4.300 4.170 4.190 140,216 +0.05(+1.21%)
Jul 20, 2020 3.910 4.170 3.900 4.140 217,148 +0.20(+5.08%)
Jul 17, 2020 3.910 4.020 3.850 3.940 184,700 +0.02(+0.51%)
Jul 16, 2020 3.910 3.980 3.810 3.920 187,113 -0.04(-0.88%)
Jul 15, 2020 3.980 4.110 3.925 3.955 215,124 +0.06(+1.67%)
Jul 14, 2020 3.900 3.920 3.800 3.890 213,584 +0.05(+1.30%)
Jul 13, 2020 4.180 4.200 3.830 3.840 282,218 -0.29(-7.02%)
Jul 10, 2020 4.120 4.180 4.055 4.130 223,700 +0.03(+0.73%)
Jul 09, 2020 4.130 4.190 3.970 4.100 265,977 -0.05(-1.20%)
Jul 08, 2020 4.100 4.240 4.070 4.150 295,426 +0.05(+1.22%)
Jul 07, 2020 4.130 4.210 4.030 4.100 291,620 -0.06(-1.44%)
Jul 06, 2020 4.050 4.260 3.801 4.160 410,976 +0.18(+4.52%)
Jul 02, 2020 3.900 4.080 3.870 3.980 314,700 +0.18(+4.74%)
Jul 01, 2020 3.920 3.980 3.760 3.800 218,970 -0.13(-3.31%)
Jun 30, 2020 3.900 3.970 3.830 3.930 322,011 +0.03(+0.77%)
Jun 29, 2020 3.810 3.990 3.760 3.900 272,446 +0.16(+4.28%)
Jun 26, 2020 3.980 3.990 3.700 3.740 1,262,700 -0.26(-6.50%)
Jun 25, 2020 4.030 4.139 3.895 4.000 433,940 -0.05(-1.23%)
Jun 24, 2020 4.310 4.310 4.030 4.050 500,637 -0.33(-7.53%)
Jun 23, 2020 4.430 4.470 4.230 4.380 471,731 -0.05(-1.13%)
Jun 22, 2020 4.300 4.460 4.270 4.430 349,993 +0.06(+1.37%)
Jun 19, 2020 4.200 4.400 4.140 4.370 1,779,500 +0.18(+4.30%)
Jun 18, 2020 3.920 4.270 3.920 4.190 705,041 +0.17(+4.10%)
Jun 17, 2020 3.910 4.170 3.890 4.025 306,817 -0.22(-5.29%)
Jun 16, 2020 4.350 4.390 4.110 4.250 393,918 +0.10(+2.41%)
Jun 15, 2020 3.880 4.190 3.840 4.150 365,172 +0.28(+7.24%)
Jun 12, 2020 3.820 3.920 3.710 3.870 311,600 +0.16(+4.31%)
Jun 11, 2020 3.910 4.060 3.690 3.710 375,117 -0.34(-8.51%)
Jun 10, 2020 4.520 4.520 4.025 4.055 374,525 -0.50(-11.07%)
Jun 09, 2020 4.460 4.580 4.370 4.560 300,236 +0.03(+0.77%)
Jun 08, 2020 4.560 4.620 4.420 4.525 411,483 -0.00(-0.11%)
Jun 05, 2020 4.540 4.680 4.470 4.530 432,000 +0.12(+2.72%)
Jun 04, 2020 4.460 4.600 4.400 4.410 256,817 -0.05(-1.12%)
Jun 03, 2020 4.330 4.530 4.300 4.460 431,566 +0.17(+3.96%)
Jun 02, 2020 4.340 4.348 4.150 4.290 334,395 -0.04(-0.92%)
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.