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 UNCHANGED
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 (%)
Oct 31, 2022 9.610 9.630 9.430 9.430 876 -0.09(-0.95%)
Oct 28, 2022 9.375 9.530 9.250 9.520 21,846 +0.12(+1.28%)
Oct 27, 2022 9.500 9.535 9.400 9.400 8,284 -0.30(-3.09%)
Oct 26, 2022 9.740 9.745 9.582 9.700 2,118 +0.14(+1.46%)
Oct 25, 2022 9.130 9.585 9.130 9.560 17,731 +0.31(+3.35%)
Oct 24, 2022 9.240 9.540 9.190 9.250 4,050 +0.01(+0.11%)
Oct 21, 2022 9.050 9.340 8.750 9.240 12,517 +0.30(+3.36%)
Oct 20, 2022 9.010 9.190 8.930 8.940 4,604 -0.17(-1.87%)
Oct 19, 2022 8.800 9.350 8.800 9.110 24,820 +0.10(+1.11%)
Oct 18, 2022 9.440 9.440 8.880 9.010 11,077 -0.24(-2.59%)
Oct 17, 2022 9.180 9.310 8.930 9.250 6,487 +0.29(+3.29%)
Oct 14, 2022 8.800 9.330 8.800 8.955 3,576 +0.09(+0.96%)
Oct 13, 2022 8.750 8.900 8.610 8.870 6,884 +0.09(+1.03%)
Oct 12, 2022 9.030 9.130 8.750 8.780 2,856 -0.28(-3.09%)
Oct 11, 2022 9.100 9.180 8.890 9.060 12,857 -0.36(-3.82%)
Oct 10, 2022 9.310 9.610 9.310 9.420 4,373 +0.03(+0.32%)
Oct 07, 2022 9.500 9.790 9.380 9.390 1,639 -0.06(-0.63%)
Oct 06, 2022 9.390 9.700 9.390 9.450 4,662 -0.12(-1.25%)
Oct 05, 2022 9.570 9.650 9.460 9.570 3,571 -0.19(-1.95%)
Oct 04, 2022 9.655 9.836 9.530 9.760 21,435 +0.00(+0.00%)
Oct 03, 2022 9.480 9.760 9.440 9.760 3,523 +0.34(+3.61%)
Sep 30, 2022 9.410 9.534 9.290 9.420 1,254 +0.01(+0.11%)
Sep 29, 2022 9.530 9.530 9.410 9.410 3,678 -0.12(-1.26%)
Sep 28, 2022 9.810 9.810 9.530 9.530 12,850 +0.02(+0.26%)
Sep 27, 2022 9.660 9.690 9.455 9.505 32,731 -0.05(-0.58%)
Sep 26, 2022 9.400 9.815 9.400 9.560 3,213 -0.32(-3.24%)
Sep 23, 2022 9.870 10.16 9.800 9.880 12,601 -0.38(-3.70%)
Sep 22, 2022 10.09 10.62 10.02 10.26 3,234 +0.06(+0.59%)
Sep 21, 2022 10.05 10.25 10.05 10.20 3,994 +0.09(+0.89%)
Sep 20, 2022 10.12 10.18 10.06 10.11 13,865 +0.08(+0.80%)
Sep 19, 2022 10.10 10.33 10.03 10.03 1,576 -0.12(-1.13%)
Sep 16, 2022 10.11 10.28 10.10 10.14 8,486 -0.18(-1.70%)
Sep 15, 2022 10.61 10.61 10.21 10.32 2,162 +0.10(+0.98%)
Sep 14, 2022 10.22 10.40 10.16 10.22 1,951 -0.15(-1.45%)
Sep 13, 2022 10.39 10.56 10.11 10.37 38,864 -0.17(-1.61%)
Sep 12, 2022 10.65 10.78 10.53 10.54 4,104 -0.11(-0.99%)
Sep 09, 2022 10.76 10.76 10.55 10.64 2,227 +0.31(+2.97%)
Sep 08, 2022 10.64 10.64 10.22 10.34 37,247 +0.19(+1.85%)
Sep 07, 2022 10.35 10.35 9.970 10.15 4,924 -0.49(-4.61%)
Sep 06, 2022 10.70 10.96 10.63 10.64 3,883 -0.71(-6.26%)
Sep 02, 2022 11.26 11.35 11.04 11.35 15,836 +0.40(+3.65%)
Sep 01, 2022 10.63 11.24 10.63 10.95 6,633 -0.34(-3.01%)
Aug 31, 2022 11.39 11.39 11.29 11.29 1,931 -0.22(-1.91%)
Aug 30, 2022 11.20 11.92 11.20 11.51 7,081 +0.06(+0.52%)
Aug 29, 2022 11.33 11.64 11.33 11.45 1,861 -0.23(-1.97%)
Aug 26, 2022 11.75 12.00 11.65 11.68 642 -0.13(-1.14%)
Aug 25, 2022 12.02 12.02 11.76 11.81 688 +0.01(+0.13%)
Aug 24, 2022 11.69 11.94 11.69 11.80 1,001 +0.44(+3.87%)
Aug 23, 2022 11.62 11.70 11.36 11.36 1,654 -0.20(-1.73%)
Aug 22, 2022 11.62 11.96 11.56 11.56 929 -0.34(-2.89%)
Aug 19, 2022 12.25 12.25 11.73 11.90 1,498 +0.15(+1.27%)
Aug 18, 2022 11.66 11.82 11.62 11.76 3,456 -0.07(-0.63%)
Aug 17, 2022 11.61 11.84 11.61 11.83 730 -0.07(-0.59%)
Aug 16, 2022 11.50 11.90 11.46 11.90 1,221 +0.03(+0.25%)
Aug 15, 2022 11.51 11.87 11.51 11.87 9,119 +0.06(+0.51%)
Aug 12, 2022 11.55 11.92 11.55 11.81 4,002 +0.27(+2.30%)
Aug 11, 2022 11.78 11.86 11.43 11.54 599 -0.04(-0.30%)
Aug 10, 2022 11.26 11.61 11.26 11.58 6,947 +0.17(+1.49%)
Aug 09, 2022 11.07 11.57 11.07 11.41 11,363 -0.12(-1.04%)
Aug 08, 2022 11.98 11.98 11.53 11.53 19,455 -0.15(-1.28%)
Aug 05, 2022 11.64 11.69 11.48 11.68 1,922 +0.03(+0.26%)
Aug 04, 2022 11.46 11.75 11.46 11.65 1,398 +0.31(+2.73%)
Aug 03, 2022 11.25 11.34 11.25 11.34 5,015 -0.01(-0.09%)
Aug 02, 2022 11.45 11.48 11.35 11.35 19,714 -0.10(-0.87%)
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.