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 )

10.27 +0.14 (+1.36%)
Streaming Delayed Price Updated: 3:34 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 (%)
Sep 30, 2011 239.46 241.00 239.46 241.00 237 +8.64(+3.72%)
Sep 29, 2011 240.50 240.50 232.36 232.36 165 -9.93(-4.10%)
Sep 28, 2011 242.49 245.50 242.29 242.29 39 -0.11(-0.05%)
Sep 27, 2011 245.50 245.50 242.40 242.40 50 +2.40(+1.00%)
Sep 23, 2011 240.00 240.00 240.00 0 -1.00(-0.41%)
Sep 22, 2011 241.00 241.00 241.00 241.00 2 +0.70(+0.29%)
Sep 21, 2011 240.30 240.30 240.30 240.30 25 +0.67(+0.28%)
Sep 20, 2011 239.63 239.63 239.63 239.63 53 -2.37(-0.98%)
Sep 19, 2011 243.00 243.00 242.00 242.00 104 -3.82(-1.55%)
Sep 16, 2011 245.82 245.82 245.82 245.82 10 +9.55(+4.04%)
Sep 15, 2011 235.86 236.27 235.86 236.27 300 +6.27(+2.73%)
Sep 14, 2011 227.50 230.00 224.58 230.00 160 +0.52(+0.23%)
Sep 13, 2011 229.48 229.48 229.48 229.48 25 +1.63(+0.72%)
Sep 09, 2011 227.85 227.85 227.85 227.85 0 +11.35(+5.24%)
Sep 07, 2011 216.50 216.50 216.50 216.50 0 +4.02(+1.89%)
Sep 06, 2011 211.00 212.48 211.00 212.48 124 -8.39(-3.80%)
Sep 02, 2011 220.87 220.87 220.87 220.87 1 -1.17(-0.53%)
Sep 01, 2011 221.44 222.04 221.44 222.04 47 +0.54(+0.24%)
Aug 31, 2011 221.50 221.50 221.50 221.50 4,410 +9.39(+4.43%)
Aug 25, 2011 212.11 212.11 212.11 0 -8.27(-3.75%)
Aug 23, 2011 220.38 220.38 220.38 0 +13.65(+6.60%)
Aug 19, 2011 206.73 206.73 206.73 0 -8.27(-3.85%)
Aug 18, 2011 215.00 215.00 215.00 215.00 3 -10.54(-4.67%)
Aug 12, 2011 225.54 225.54 225.54 0 -4.46(-1.94%)
Aug 11, 2011 226.00 230.54 226.00 230.00 426 +14.00(+6.48%)
Aug 10, 2011 209.50 216.00 209.50 216.00 725 +14.80(+7.36%)
Aug 09, 2011 201.20 201.20 201.20 201.20 20 -6.00(-2.90%)
Aug 08, 2011 207.20 207.20 207.20 207.20 100 -21.80(-9.52%)
Aug 02, 2011 229.00 229.00 229.00 229.00 0 -8.00(-3.38%)
Jul 29, 2011 237.00 237.00 237.00 0 +1.50(+0.64%)
Jul 28, 2011 235.50 235.50 235.50 235.50 10 -2.00(-0.84%)
Jul 27, 2011 237.50 237.50 237.50 237.50 5 +2.70(+1.15%)
Jul 26, 2011 235.00 235.00 234.80 234.80 305 +0.30(+0.13%)
Jul 22, 2011 234.50 234.50 234.50 0 -2.50(-1.05%)
Jul 21, 2011 235.74 237.00 235.74 237.00 117 +7.00(+3.04%)
Jul 20, 2011 230.00 230.00 230.00 230.00 111 +6.50(+2.91%)
Jul 19, 2011 223.50 223.50 223.50 223.50 200 -3.42(-1.51%)
Jul 15, 2011 226.92 226.92 226.92 0 +1.02(+0.45%)
Jul 14, 2011 229.50 229.50 225.56 225.90 108 -5.55(-2.40%)
Jul 13, 2011 228.50 231.45 226.00 231.45 5 -0.55(-0.24%)
Jul 12, 2011 232.00 232.00 232.00 232.00 9 -3.11(-1.32%)
Jul 11, 2011 235.00 235.11 235.00 235.11 163 +1.00(+0.43%)
Jul 08, 2011 234.11 234.11 234.11 234.11 54 -5.56(-2.32%)
Jul 07, 2011 237.00 239.67 237.00 239.67 174 +6.67(+2.86%)
Jul 06, 2011 233.00 233.00 233.00 233.00 67 +1.33(+0.57%)
Jul 05, 2011 231.67 231.67 231.67 231.67 2 -2.33(-1.00%)
Jun 30, 2011 234.00 234.00 234.00 0 -0.73(-0.31%)
Jun 29, 2011 234.73 234.73 234.73 234.73 5 +3.25(+1.40%)
Jun 28, 2011 228.23 231.48 228.23 231.48 67 -2.14(-0.92%)
Jun 27, 2011 233.62 233.62 233.62 233.62 2 +1.17(+0.50%)
Jun 24, 2011 236.50 236.50 232.45 232.45 50 -8.05(-3.35%)
Jun 23, 2011 240.50 240.50 240.50 240.50 2 -14.50(-5.69%)
Jun 22, 2011 249.84 255.00 249.84 255.00 27 +3.68(+1.46%)
Jun 21, 2011 251.32 251.32 251.32 251.32 2 +7.51(+3.08%)
Jun 17, 2011 243.81 243.81 243.81 243.81 0 +4.38(+1.83%)
Jun 15, 2011 239.43 239.43 239.43 0 +2.48(+1.05%)
Jun 13, 2011 236.95 236.95 236.95 0 -0.30(-0.13%)
Jun 10, 2011 237.25 237.25 237.25 237.25 101 -4.72(-1.95%)
Jun 09, 2011 241.49 241.97 241.49 241.97 150 +7.47(+3.19%)
Jun 08, 2011 239.00 239.00 234.50 234.50 244 -3.13(-1.32%)
Jun 07, 2011 237.63 237.63 237.63 237.63 4 +6.13(+2.65%)
Jun 06, 2011 231.50 231.50 231.50 231.50 1 +2.50(+1.09%)
Jun 03, 2011 229.00 229.00 229.00 229.00 5 +12.09(+5.57%)
May 23, 2011 216.91 216.91 216.91 0 -2.59(-1.18%)
May 20, 2011 219.50 219.50 219.50 219.50 160 -4.50(-2.01%)
May 19, 2011 220.50 224.00 220.50 224.00 320 +3.00(+1.36%)
May 18, 2011 225.00 225.00 221.00 221.00 17 +0.00(+0.00%)
May 13, 2011 221.00 221.00 221.00 0 +13.53(+6.52%)
May 05, 2011 207.47 207.47 207.47 0 -1.46(-0.70%)
May 04, 2011 209.36 209.36 208.93 208.93 50 -2.30(-1.09%)
May 02, 2011 211.23 211.23 211.23 211.23 0 +2.30(+1.10%)
Apr 29, 2011 208.91 208.93 208.91 208.93 50 +7.68(+3.82%)
Apr 27, 2011 201.25 201.25 201.25 201.25 0 +0.06(+0.03%)
Apr 26, 2011 199.75 201.19 199.75 201.19 84 +1.69(+0.85%)
Apr 21, 2011 199.50 199.50 199.50 0 +8.15(+4.26%)
Apr 19, 2011 191.35 191.35 191.35 191.35 0 -3.29(-1.69%)
Apr 18, 2011 194.64 194.64 194.64 194.64 3 -2.36(-1.20%)
Apr 15, 2011 197.00 197.00 197.00 197.00 10 -1.00(-0.51%)
Apr 11, 2011 198.00 198.00 198.00 198.00 0 +3.75(+1.93%)
Apr 07, 2011 194.25 194.25 194.25 194.25 0 -0.64(-0.33%)
Apr 06, 2011 195.50 195.50 194.89 194.89 200 -5.11(-2.56%)
Apr 05, 2011 200.00 200.00 200.00 200.00 100 -6.40(-3.10%)
Apr 04, 2011 206.40 206.40 206.40 206.40 4 +5.90(+2.94%)
Apr 01, 2011 200.50 200.50 200.50 200.50 6 -4.00(-1.96%)
Mar 31, 2011 204.50 204.50 204.50 204.50 124 +7.20(+3.65%)
Mar 30, 2011 197.30 197.30 197.30 197.30 198 +4.55(+2.36%)
Mar 29, 2011 192.75 192.75 192.75 192.75 6 +0.05(+0.03%)
Mar 28, 2011 197.80 197.80 192.64 192.70 319 -5.60(-2.82%)
Mar 25, 2011 198.30 198.30 198.30 198.30 10 -2.70(-1.34%)
Mar 24, 2011 200.28 201.00 200.28 201.00 170 -2.74(-1.34%)
Mar 23, 2011 203.00 203.74 203.00 203.74 114 +7.99(+4.08%)
Mar 18, 2011 195.75 195.75 195.75 0 -3.75(-1.88%)
Mar 17, 2011 199.50 199.50 196.78 199.50 636 +8.25(+4.31%)
Mar 16, 2011 197.00 197.00 191.25 191.25 331 -1.15(-0.60%)
Mar 15, 2011 189.38 192.40 189.38 192.40 253 -16.60(-7.94%)
Mar 14, 2011 201.91 209.00 201.91 209.00 122 -12.00(-5.43%)
Mar 11, 2011 221.00 221.00 221.00 221.00 10 -6.00(-2.64%)
Mar 10, 2011 227.00 227.00 227.00 227.00 5 -0.60(-0.26%)
Mar 09, 2011 227.60 227.60 227.60 227.60 64 -4.80(-2.07%)
Mar 08, 2011 232.40 232.40 232.40 232.40 1 -5.57(-2.34%)
Mar 01, 2011 237.97 237.97 237.97 237.97 0 +1.25(+0.53%)
Feb 28, 2011 236.72 236.72 236.72 236.72 26 +12.47(+5.56%)
Feb 23, 2011 224.25 224.25 224.25 0 -12.81(-5.40%)
Feb 16, 2011 237.06 237.06 237.06 0 +1.56(+0.66%)
Feb 14, 2011 235.50 235.50 235.50 0 +2.50(+1.07%)
Feb 11, 2011 233.00 233.00 233.00 233.00 25 -2.50(-1.06%)
Feb 09, 2011 235.50 235.50 235.50 0 -10.15(-4.13%)
Feb 07, 2011 245.65 245.65 245.65 0 +8.99(+3.80%)
Feb 04, 2011 236.66 236.66 236.66 236.66 804 -7.34(-3.01%)
Feb 03, 2011 244.00 244.00 244.00 244.00 6 +9.52(+4.06%)
Jan 31, 2011 234.48 234.48 234.48 0 -3.52(-1.48%)
Jan 28, 2011 234.97 238.00 234.97 238.00 81 +1.50(+0.63%)
Jan 27, 2011 231.82 236.50 231.82 236.50 56 +0.51(+0.22%)
Jan 26, 2011 235.00 235.99 234.00 235.99 192 +7.19(+3.14%)
Jan 24, 2011 228.80 228.80 228.80 0 +0.80(+0.35%)
Jan 19, 2011 228.00 228.00 228.00 0 +4.70(+2.10%)
Jan 18, 2011 223.30 223.30 223.30 223.30 20 -1.20(-0.53%)
Jan 13, 2011 224.50 224.50 224.50 224.50 0 +5.50(+2.51%)
Jan 12, 2011 219.00 219.00 219.00 219.00 10 -4.01(-1.80%)
Jan 11, 2011 223.01 223.01 223.01 223.01 299 +1.01(+0.45%)
Jan 10, 2011 222.00 222.00 222.00 222.00 2 +0.50(+0.23%)
Jan 07, 2011 222.50 222.50 217.00 221.50 51 +5.00(+2.31%)
Jan 05, 2011 216.50 216.50 216.50 0 +0.50(+0.23%)
Jan 04, 2011 209.50 216.00 209.50 216.00 576 +11.78(+5.77%)
Dec 30, 2010 204.22 204.22 204.22 0 -0.28(-0.14%)
Dec 29, 2010 206.50 206.50 201.50 204.50 34 +6.45(+3.26%)
Dec 28, 2010 198.05 198.05 198.05 198.05 45 -0.45(-0.23%)
Dec 27, 2010 204.33 204.33 198.50 198.50 257 +0.70(+0.35%)
Dec 21, 2010 197.80 197.80 197.80 0 +4.70(+2.43%)
Dec 20, 2010 196.50 196.50 193.10 193.10 210 +0.00(+0.00%)
Dec 17, 2010 192.79 193.10 192.79 193.10 200 +1.66(+0.87%)
Dec 15, 2010 191.44 191.44 191.44 0 -0.81(-0.42%)
Dec 14, 2010 192.25 192.25 192.25 192.25 1,100 -0.25(-0.13%)
Dec 13, 2010 192.50 192.50 192.50 192.50 362 +0.22(+0.11%)
Dec 10, 2010 195.00 195.00 192.28 192.28 1,000 -3.72(-1.90%)
Dec 09, 2010 197.00 197.00 196.00 196.00 1,100 +0.00(+0.00%)
Dec 08, 2010 195.75 200.00 195.75 196.00 2,350 -10.79(-5.22%)
Dec 06, 2010 206.79 206.79 206.79 0 +4.07(+2.01%)
Dec 03, 2010 202.59 206.06 202.59 202.72 96 -0.78(-0.38%)
Dec 02, 2010 202.35 203.50 202.35 203.50 154 +5.00(+2.52%)
Dec 01, 2010 196.75 198.50 196.75 198.50 297 +2.15(+1.09%)
Nov 29, 2010 196.35 196.35 196.35 196.35 0 +0.85(+0.43%)
Nov 26, 2010 195.50 195.50 195.50 195.50 24 -8.49(-4.16%)
Nov 23, 2010 203.99 203.99 203.99 203.99 0 -3.07(-1.48%)
Nov 19, 2010 207.06 207.06 207.06 207.06 0 +0.19(+0.09%)
Nov 18, 2010 206.00 206.87 206.00 206.87 52 +8.14(+4.10%)
Nov 16, 2010 198.73 198.73 198.73 198.73 468 -2.90(-1.44%)
Nov 15, 2010 201.62 201.62 201.62 201.62 25 +3.12(+1.57%)
Nov 12, 2010 203.50 203.50 198.50 198.50 48 -2.25(-1.12%)
Nov 09, 2010 200.75 200.75 200.75 200.75 0 +0.74(+0.37%)
Nov 08, 2010 200.00 200.01 200.00 200.01 100 +8.26(+4.31%)
Nov 04, 2010 191.75 191.75 191.75 0 -2.23(-1.15%)
Nov 03, 2010 191.34 193.98 191.34 193.98 80 +3.34(+1.75%)
Oct 29, 2010 190.64 190.64 190.64 0 +2.64(+1.40%)
Oct 27, 2010 188.00 188.00 188.00 0 -4.15(-2.16%)
Oct 25, 2010 188.75 192.15 188.75 192.15 110 -1.65(-0.85%)
Oct 14, 2010 193.80 193.80 193.80 0 +1.14(+0.59%)
Oct 12, 2010 192.66 192.66 192.66 0 -0.35(-0.18%)
Oct 08, 2010 193.01 193.01 193.01 0 -1.99(-1.02%)
Oct 06, 2010 195.00 195.00 195.00 0 +0.80(+0.41%)
Oct 05, 2010 190.01 194.20 190.01 194.20 28 +6.31(+3.36%)
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.