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

Sonim Technologies Inc (NQ: SONM )

0.5410 -0.0040 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 9.000 10.80 8.627 9.800 307,276 +1.00(+11.36%)
Apr 29, 2020 9.000 9.200 8.600 8.800 59,816 -0.20(-2.22%)
Apr 28, 2020 9.350 9.600 8.401 9.000 82,644 -0.26(-2.77%)
Apr 27, 2020 8.753 9.371 8.600 9.256 75,962 +0.81(+9.54%)
Apr 24, 2020 8.800 8.800 8.250 8.450 25,690 +0.05(+0.60%)
Apr 23, 2020 8.400 9.000 8.200 8.400 64,693 -1.10(-11.58%)
Apr 22, 2020 8.300 19.00 8.300 9.500 799,482 +1.60(+20.25%)
Apr 21, 2020 8.400 8.400 7.828 7.900 10,512 -0.48(-5.73%)
Apr 20, 2020 8.400 8.500 7.800 8.380 15,758 +0.18(+2.20%)
Apr 17, 2020 8.500 8.500 7.700 8.200 18,250 +0.33(+4.15%)
Apr 16, 2020 7.900 8.000 7.500 7.873 6,433 +0.17(+2.25%)
Apr 15, 2020 7.900 8.083 7.500 7.700 12,113 -0.20(-2.53%)
Apr 14, 2020 8.200 8.300 7.900 7.900 14,178 -0.30(-3.66%)
Apr 13, 2020 8.400 8.400 8.000 8.200 11,520 +0.05(+0.58%)
Apr 09, 2020 8.000 8.500 7.701 8.153 13,310 +0.05(+0.65%)
Apr 08, 2020 8.200 8.500 7.500 8.100 12,422 +0.20(+2.53%)
Apr 07, 2020 9.400 9.400 7.600 7.900 22,110 -0.50(-5.95%)
Apr 06, 2020 8.600 8.800 8.001 8.400 7,936 +0.83(+11.04%)
Apr 03, 2020 9.200 9.300 7.500 7.565 21,300 -0.83(-9.94%)
Apr 02, 2020 8.900 10.00 7.700 8.400 38,876 -0.10(-1.18%)
Apr 01, 2020 10.10 13.00 7.500 8.500 198,374 +1.50(+21.43%)
Mar 31, 2020 7.400 8.200 7.000 7.000 13,736 -1.20(-14.68%)
Mar 30, 2020 8.450 8.900 7.501 8.204 5,536 -0.20(-2.34%)
Mar 27, 2020 10.50 10.55 7.200 8.401 9,210 -1.70(-16.82%)
Mar 26, 2020 9.400 11.00 9.000 10.10 14,323 +1.10(+12.22%)
Mar 25, 2020 7.500 10.00 7.300 9.000 19,622 +1.68(+22.97%)
Mar 24, 2020 7.106 7.600 6.500 7.319 16,979 +0.99(+15.59%)
Mar 23, 2020 6.000 7.890 6.000 6.332 16,229 +0.73(+13.07%)
Mar 20, 2020 7.200 19.70 5.600 5.600 79,980 -1.70(-23.29%)
Mar 19, 2020 7.200 7.300 5.500 7.300 6,261 +0.46(+6.66%)
Mar 18, 2020 6.900 7.855 6.300 6.844 5,716 -0.06(-0.81%)
Mar 17, 2020 5.980 7.600 5.980 6.900 11,443 +0.95(+15.99%)
Mar 16, 2020 5.530 7.000 5.220 5.949 8,822 -0.40(-6.24%)
Mar 13, 2020 8.343 9.100 5.000 6.345 15,460 -0.61(-8.74%)
Mar 12, 2020 8.200 8.400 6.953 6.953 10,855 -2.25(-24.42%)
Mar 11, 2020 18.60 18.60 7.600 9.200 39,928 -10.10(-52.33%)
Mar 10, 2020 21.76 21.76 18.80 19.30 3,831 -0.40(-2.03%)
Mar 09, 2020 22.40 23.70 19.45 19.70 7,815 -5.00(-20.24%)
Mar 06, 2020 26.00 26.00 24.50 24.70 5,900 -1.50(-5.73%)
Mar 05, 2020 27.10 27.50 26.10 26.20 7,440 -1.30(-4.73%)
Mar 04, 2020 27.20 28.30 25.90 27.50 48,124 +0.10(+0.36%)
Mar 03, 2020 28.80 29.30 26.80 27.40 14,233 -0.90(-3.18%)
Mar 02, 2020 29.10 30.00 28.00 28.30 13,278 -0.70(-2.41%)
Feb 28, 2020 30.00 30.15 28.50 29.00 13,830 -1.00(-3.33%)
Feb 27, 2020 30.50 31.70 30.00 30.00 7,241 -0.60(-1.96%)
Feb 26, 2020 31.80 31.90 30.50 30.60 1,754 -1.30(-4.08%)
Feb 25, 2020 32.90 33.00 30.60 31.90 1,732 -0.30(-0.93%)
Feb 24, 2020 30.10 33.50 30.10 32.20 3,348 +1.20(+3.87%)
Feb 21, 2020 32.00 32.00 31.00 31.00 1,910 -0.50(-1.59%)
Feb 20, 2020 32.00 33.06 31.45 31.50 7,168 -0.80(-2.48%)
Feb 19, 2020 32.32 32.93 32.10 32.30 2,362 -0.40(-1.22%)
Feb 18, 2020 33.80 33.80 32.00 32.70 770 -0.80(-2.39%)
Feb 14, 2020 33.70 34.30 33.00 33.50 5,570 -0.10(-0.30%)
Feb 13, 2020 32.10 33.80 31.70 33.60 2,150 +1.30(+4.02%)
Feb 12, 2020 32.40 33.40 31.90 32.30 5,778 -0.30(-0.92%)
Feb 11, 2020 35.26 35.68 31.60 32.60 7,710 -1.90(-5.51%)
Feb 10, 2020 35.00 36.00 33.50 34.50 2,769 -0.40(-1.15%)
Feb 07, 2020 35.03 35.30 34.55 34.90 640 +0.20(+0.58%)
Feb 06, 2020 34.30 35.80 34.30 34.70 2,962 +0.10(+0.29%)
Feb 05, 2020 32.00 35.00 32.00 34.60 6,988 +2.30(+7.12%)
Feb 04, 2020 32.90 32.90 31.12 32.30 3,411 -0.10(-0.31%)
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.