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

Kornit Digital Ord (NQ: KRNT )

14.49 -0.18 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2016 11.30 11.58 11.19 11.28 23,441 -0.11(-0.97%)
Aug 30, 2016 11.16 11.58 11.04 11.39 69,899 +0.35(+3.17%)
Aug 29, 2016 10.93 11.23 10.72 11.04 25,002 +0.03(+0.27%)
Aug 26, 2016 11.37 11.57 11.00 11.01 101,970 +0.31(+2.90%)
Aug 25, 2016 10.61 10.78 10.51 10.70 56,381 -0.01(-0.09%)
Aug 24, 2016 10.80 10.96 10.69 10.71 7,369 -0.02(-0.19%)
Aug 23, 2016 10.63 10.94 10.52 10.73 70,825 -0.07(-0.65%)
Aug 22, 2016 11.30 11.30 10.73 10.80 27,522 -0.51(-4.51%)
Aug 19, 2016 11.22 11.70 10.83 11.31 26,305 -0.04(-0.31%)
Aug 18, 2016 10.50 11.42 10.36 11.35 54,355 +0.79(+7.43%)
Aug 17, 2016 10.37 10.56 10.22 10.56 46,250 +0.11(+1.05%)
Aug 16, 2016 10.10 10.77 10.01 10.45 53,639 +0.34(+3.36%)
Aug 15, 2016 9.940 10.15 9.940 10.11 210,959 +0.19(+1.92%)
Aug 12, 2016 9.920 10.09 9.860 9.920 90,523 +0.01(+0.05%)
Aug 11, 2016 9.720 9.959 9.720 9.915 48,442 +0.16(+1.69%)
Aug 10, 2016 10.00 10.00 9.690 9.750 11,616 -0.25(-2.50%)
Aug 09, 2016 10.00 10.10 9.980 10.00 14,035 -0.01(-0.10%)
Aug 08, 2016 10.09 10.09 9.950 10.01 29,881 -0.06(-0.60%)
Aug 05, 2016 10.02 10.09 9.950 10.07 24,659 +0.02(+0.20%)
Aug 04, 2016 9.830 10.11 9.830 10.05 24,935 -0.08(-0.79%)
Aug 03, 2016 9.910 10.15 9.500 10.13 43,196 +0.04(+0.40%)
Aug 02, 2016 10.00 10.12 9.924 10.09 11,249 +0.07(+0.70%)
Aug 01, 2016 10.00 10.09 10.00 10.02 5,804 -0.08(-0.79%)
Jul 29, 2016 10.03 10.15 9.940 10.10 7,063 -0.03(-0.30%)
Jul 28, 2016 10.13 10.15 9.850 10.13 33,083 +0.01(+0.10%)
Jul 27, 2016 10.10 10.15 9.960 10.12 53,992 +0.02(+0.20%)
Jul 26, 2016 9.890 10.46 9.890 10.10 26,169 -0.01(-0.10%)
Jul 25, 2016 10.03 10.21 9.980 10.11 39,479 +0.09(+0.90%)
Jul 22, 2016 10.05 10.05 9.970 10.02 25,016 -0.01(-0.10%)
Jul 21, 2016 10.00 10.07 10.00 10.03 8,306 -0.04(-0.40%)
Jul 20, 2016 10.09 10.28 9.950 10.07 26,747 +0.08(+0.80%)
Jul 19, 2016 10.07 10.07 9.960 9.990 8,172 -0.02(-0.20%)
Jul 18, 2016 10.12 10.14 9.580 10.01 12,889 -0.06(-0.60%)
Jul 15, 2016 10.01 10.11 10.01 10.07 6,519 -0.04(-0.44%)
Jul 14, 2016 10.26 10.26 10.06 10.12 23,714 -0.00(-0.05%)
Jul 13, 2016 10.13 10.19 9.710 10.12 26,825 -0.01(-0.10%)
Jul 12, 2016 10.10 10.16 10.05 10.13 28,610 +0.02(+0.20%)
Jul 11, 2016 9.980 10.26 9.390 10.11 28,693 -0.06(-0.59%)
Jul 08, 2016 10.10 10.32 10.06 10.17 27,799 +0.11(+1.09%)
Jul 07, 2016 10.22 10.22 10.05 10.06 25,278 -0.02(-0.20%)
Jul 05, 2016 10.00 10.13 10.00 10.08 45,475 +0.03(+0.30%)
Jul 01, 2016 9.540 10.05 10.05 10.05 59,400 +0.29(+2.97%)
Jun 30, 2016 9.361 10.09 9.361 9.760 21,438 +0.40(+4.27%)
Jun 29, 2016 9.390 9.520 9.270 9.360 26,832 +0.13(+1.41%)
Jun 28, 2016 8.900 9.545 8.800 9.230 32,800 +0.40(+4.53%)
Jun 27, 2016 9.410 9.410 8.480 8.830 39,325 -0.63(-6.66%)
Jun 24, 2016 9.710 9.720 9.270 9.460 18,747 -0.51(-5.12%)
Jun 23, 2016 10.00 10.04 9.760 9.970 58,535 +0.11(+1.12%)
Jun 22, 2016 9.770 9.920 9.770 9.860 6,505 +0.08(+0.82%)
Jun 21, 2016 9.840 10.49 9.740 9.780 26,462 +0.01(+0.10%)
Jun 20, 2016 10.10 10.49 9.750 9.770 14,846 -0.13(-1.31%)
Jun 17, 2016 9.800 10.10 9.590 9.900 15,683 -0.02(-0.20%)
Jun 16, 2016 9.570 10.01 9.470 9.920 26,374 +0.44(+4.64%)
Jun 15, 2016 9.710 9.730 9.450 9.480 2,456 -0.06(-0.63%)
Jun 14, 2016 9.780 9.830 9.510 9.540 9,965 +0.03(+0.32%)
Jun 13, 2016 10.00 10.09 9.300 9.510 56,040 -0.52(-5.18%)
Jun 10, 2016 9.930 10.12 9.900 10.03 35,986 -0.05(-0.50%)
Jun 09, 2016 10.21 10.28 9.950 10.08 31,724 -0.11(-1.08%)
Jun 08, 2016 10.00 10.29 9.990 10.19 54,890 +0.09(+0.89%)
Jun 07, 2016 10.01 10.15 9.910 10.10 38,397 +0.19(+1.92%)
Jun 06, 2016 9.990 10.13 9.710 9.910 14,975 +0.06(+0.61%)
Jun 03, 2016 9.870 10.20 9.750 9.850 39,908 -0.28(-2.76%)
Jun 02, 2016 9.960 10.13 9.750 10.13 24,743 +0.25(+2.53%)
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.