Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.860 -0.040 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 17, 2024 3.890 3.910 3.810 3.860 388,974 -0.04(-1.03%)
Jul 16, 2024 3.920 3.920 3.840 3.900 479,854 +0.06(+1.56%)
Jul 15, 2024 3.700 3.900 3.700 3.840 619,315 +0.13(+3.50%)
Jul 12, 2024 3.770 3.815 3.695 3.710 608,766 +0.00(+0.00%)
Jul 11, 2024 3.470 3.800 3.450 3.710 902,732 +0.46(+14.15%)
Jul 10, 2024 3.260 3.260 3.200 3.250 184,924 +0.00(+0.00%)
Jul 09, 2024 3.320 3.330 3.245 3.250 164,019 -0.08(-2.40%)
Jul 08, 2024 3.280 3.340 3.280 3.330 199,081 +0.07(+2.15%)
Jul 05, 2024 3.210 3.280 3.205 3.260 324,992 -0.02(-0.61%)
Jul 03, 2024 3.260 3.300 3.220 3.280 125,313 +0.02(+0.61%)
Jul 02, 2024 3.300 3.340 3.255 3.260 154,685 -0.04(-1.21%)
Jul 01, 2024 3.280 3.340 3.235 3.300 266,000 +0.01(+0.30%)
Jun 28, 2024 3.170 3.330 3.150 3.290 1,169,653 +0.16(+5.11%)
Jun 27, 2024 3.070 3.150 3.040 3.130 206,638 +0.08(+2.62%)
Jun 26, 2024 3.010 3.075 3.010 3.050 226,782 +0.02(+0.66%)
Jun 25, 2024 3.000 3.080 2.950 3.030 247,863 +0.02(+0.66%)
Jun 24, 2024 3.030 3.065 3.004 3.010 213,880 -0.02(-0.66%)
Jun 21, 2024 3.000 3.030 2.965 3.030 400,650 +0.02(+0.66%)
Jun 20, 2024 2.960 3.060 2.960 3.010 257,889 +0.02(+0.67%)
Jun 18, 2024 2.990 3.035 2.966 2.990 231,064 +0.01(+0.34%)
Jun 17, 2024 2.950 2.990 2.891 2.980 144,556 +0.02(+0.68%)
Jun 14, 2024 2.940 2.970 2.920 2.960 229,608 -0.03(-1.00%)
Jun 13, 2024 3.060 3.060 2.915 2.990 207,522 -0.08(-2.61%)
Jun 12, 2024 3.030 3.100 3.020 3.070 223,123 +0.10(+3.37%)
Jun 11, 2024 2.970 2.990 2.940 2.970 204,111 -0.03(-1.00%)
Jun 10, 2024 2.930 3.035 2.910 3.000 198,483 +0.04(+1.35%)
Jun 07, 2024 2.950 2.970 2.930 2.960 157,459 -0.03(-1.00%)
Jun 06, 2024 3.000 3.030 2.950 2.990 208,067 -0.03(-0.99%)
Jun 05, 2024 2.960 3.020 2.950 3.020 216,769 +0.06(+2.03%)
Jun 04, 2024 2.930 2.990 2.900 2.960 250,519 -0.10(-3.27%)
Jun 03, 2024 3.140 3.150 3.050 3.060 133,506 -0.08(-2.55%)
May 31, 2024 3.150 3.190 3.090 3.140 402,611 -0.02(-0.63%)
May 30, 2024 3.150 3.220 3.140 3.160 202,214 +0.02(+0.64%)
May 29, 2024 3.110 3.210 3.110 3.140 199,458 -0.02(-0.63%)
May 28, 2024 3.110 3.220 3.080 3.160 283,022 +0.05(+1.61%)
May 24, 2024 3.190 3.209 3.060 3.110 200,820 -0.06(-1.89%)
May 23, 2024 3.230 3.230 3.105 3.170 338,432 -0.08(-2.46%)
May 22, 2024 3.230 3.260 3.180 3.250 211,961 +0.00(+0.00%)
May 21, 2024 3.240 3.276 3.215 3.250 191,797 +0.01(+0.31%)
May 20, 2024 3.290 3.300 3.225 3.240 195,589 -0.06(-1.82%)
May 17, 2024 3.300 3.315 3.260 3.300 219,989 +0.03(+0.92%)
May 16, 2024 3.290 3.325 3.260 3.270 238,256 -0.03(-0.91%)
May 15, 2024 3.270 3.315 3.230 3.300 411,395 +0.06(+1.85%)
May 14, 2024 3.140 3.265 3.140 3.240 293,676 +0.11(+3.51%)
May 13, 2024 3.160 3.245 3.130 3.130 243,100 -0.03(-0.95%)
May 10, 2024 3.230 3.260 3.140 3.160 154,851 -0.07(-2.17%)
May 09, 2024 3.170 3.235 3.145 3.230 333,017 +0.06(+1.89%)
May 08, 2024 3.120 3.180 3.100 3.170 195,876 +0.06(+1.93%)
May 07, 2024 3.130 3.160 3.100 3.110 275,284 -0.01(-0.32%)
May 06, 2024 3.160 3.220 3.100 3.120 349,353 -0.05(-1.58%)
May 03, 2024 3.250 3.285 3.150 3.170 229,232 -0.04(-1.25%)
May 02, 2024 3.250 3.250 3.150 3.210 275,996 +0.02(+0.63%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.