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:

Juniper Networks (NY: JNPR )

31.54 USD +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.26 28.26 28.26 0 -0.11(-0.39%)
Dec 29, 2016 28.43 28.58 28.17 28.37 1,590,933 -0.06(-0.21%)
Dec 28, 2016 28.61 28.70 28.30 28.43 1,780,926 -0.25(-0.87%)
Dec 27, 2016 28.50 28.74 28.46 28.68 1,318,478 +0.22(+0.77%)
Dec 23, 2016 28.46 28.46 28.46 0 +0.20(+0.71%)
Dec 22, 2016 28.52 28.52 28.10 28.26 1,729,953 -0.20(-0.70%)
Dec 21, 2016 28.47 28.60 28.38 28.46 1,754,710 -0.04(-0.14%)
Dec 20, 2016 28.57 28.80 28.41 28.50 1,415,747 -0.04(-0.14%)
Dec 19, 2016 28.43 28.58 28.33 28.54 2,125,881 +0.21(+0.74%)
Dec 16, 2016 28.57 28.69 28.20 28.33 6,020,880 -0.24(-0.84%)
Dec 15, 2016 28.38 28.70 28.26 28.57 3,613,653 +0.21(+0.74%)
Dec 14, 2016 28.51 28.71 28.31 28.36 4,419,561 -0.25(-0.87%)
Dec 13, 2016 28.22 28.79 28.08 28.61 4,905,169 +0.60(+2.14%)
Dec 12, 2016 28.31 28.37 27.78 28.01 2,927,745 -0.45(-1.58%)
Dec 09, 2016 28.82 28.86 28.19 28.46 3,259,438 -0.20(-0.70%)
Dec 08, 2016 28.43 29.21 28.28 28.66 7,608,308 +0.91(+3.28%)
Dec 07, 2016 27.51 27.76 27.31 27.75 4,537,028 +0.82(+3.04%)
Dec 06, 2016 26.89 26.99 26.61 26.93 3,413,758 +0.00(+0.00%)
Dec 05, 2016 26.95 27.29 26.72 26.93 5,105,740 +0.10(+0.37%)
Dec 02, 2016 26.87 26.91 26.52 26.83 3,788,652 -0.15(-0.56%)
Dec 01, 2016 27.60 27.67 26.83 26.98 5,802,058 -0.56(-2.03%)
Nov 30, 2016 26.78 27.64 26.75 27.54 11,126,421 +0.76(+2.84%)
Nov 29, 2016 26.44 26.98 26.32 26.78 4,695,685 +0.30(+1.13%)
Nov 28, 2016 26.51 26.73 26.28 26.48 3,611,538 -0.03(-0.11%)
Nov 25, 2016 26.34 26.61 26.24 26.51 1,055,458 +0.12(+0.45%)
Nov 23, 2016 26.39 26.39 26.39 0 +0.05(+0.19%)
Nov 22, 2016 26.42 26.44 26.12 26.34 2,907,469 -0.02(-0.08%)
Nov 21, 2016 26.50 26.60 26.09 26.36 2,862,128 +0.01(+0.04%)
Nov 18, 2016 26.28 26.50 26.08 26.35 3,112,544 +0.11(+0.42%)
Nov 17, 2016 26.09 26.29 25.86 26.24 4,379,873 +0.00(+0.00%)
Nov 16, 2016 26.40 26.63 26.00 26.24 3,555,073 +0.14(+0.54%)
Nov 15, 2016 26.04 26.18 25.80 26.10 3,761,751 +0.14(+0.54%)
Nov 14, 2016 25.58 26.20 25.58 25.96 5,994,229 +0.55(+2.16%)
Nov 11, 2016 25.09 25.63 25.05 25.41 9,045,144 +0.22(+0.87%)
Nov 10, 2016 25.41 25.82 24.97 25.19 6,144,760 -0.09(-0.36%)
Nov 09, 2016 24.97 25.54 24.74 25.28 5,942,949 -0.21(-0.82%)
Nov 08, 2016 25.54 25.66 25.20 25.49 3,196,751 +0.00(+0.00%)
Nov 07, 2016 25.46 25.60 25.36 25.49 3,929,282 +0.59(+2.37%)
Nov 04, 2016 25.00 25.31 24.89 24.90 5,134,473 -0.01(-0.04%)
Nov 03, 2016 25.18 25.21 24.89 24.91 4,714,934 -0.24(-0.95%)
Nov 02, 2016 25.85 25.98 25.09 25.15 6,628,596 -0.70(-2.71%)
Nov 01, 2016 25.80 25.97 25.51 25.85 7,901,954 -0.49(-1.86%)
Oct 31, 2016 26.20 26.42 26.14 26.34 7,352,329 +0.14(+0.53%)
Oct 28, 2016 26.27 26.58 26.08 26.20 6,218,862 +0.01(+0.04%)
Oct 27, 2016 26.33 26.56 25.88 26.19 9,176,738 +0.04(+0.15%)
Oct 26, 2016 25.59 26.84 25.40 26.15 17,773,454 +2.43(+10.24%)
Oct 25, 2016 23.76 23.14 23.72 7,817,445 +0.06(+0.25%)
Oct 24, 2016 23.31 23.67 23.20 23.66 5,380,313 +0.53(+2.29%)
Oct 21, 2016 22.64 23.15 22.46 23.13 4,736,424 +0.38(+1.67%)
Oct 20, 2016 22.70 22.83 22.62 22.75 2,896,474 -0.20(-0.87%)
Oct 19, 2016 22.84 23.05 22.70 22.95 2,561,571 +0.10(+0.44%)
Oct 18, 2016 22.66 23.14 22.51 22.85 4,969,343 +0.42(+1.87%)
Oct 17, 2016 22.80 22.83 22.41 22.43 4,001,486 -0.32(-1.41%)
Oct 14, 2016 23.35 23.51 22.73 22.75 5,591,811 -0.46(-1.98%)
Oct 13, 2016 23.26 23.39 22.95 23.21 2,533,095 -0.27(-1.15%)
Oct 12, 2016 23.40 23.63 23.27 23.48 3,143,527 -0.46(-1.92%)
Oct 11, 2016 24.59 24.59 23.85 23.94 2,715,867 -0.63(-2.56%)
Oct 10, 2016 24.90 25.11 24.56 24.57 2,816,709 -0.24(-0.97%)
Oct 07, 2016 24.58 24.98 24.45 24.81 6,485,961 +0.29(+1.18%)
Oct 06, 2016 24.68 24.79 24.43 24.52 3,199,710 -0.32(-1.29%)
Oct 05, 2016 24.33 24.99 24.33 24.84 4,370,690 +0.59(+2.43%)
Oct 04, 2016 24.05 24.51 23.98 24.25 3,947,823 +0.18(+0.75%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.