Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Ribbon Communications Inc. - Common Stock (NQ:RBBN)

3.825 -0.065 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 25, 2025 3.890 3.890 3.790 3.825 528,194 -0.06(-1.67%)
Jul 24, 2025 4.220 4.230 3.600 3.890 1,553,153 -0.36(-8.47%)
Jul 23, 2025 4.070 4.290 4.060 4.250 814,988 +0.22(+5.46%)
Jul 22, 2025 4.100 4.100 4.010 4.030 661,082 -0.04(-0.98%)
Jul 21, 2025 4.120 4.130 3.995 4.070 430,623 +0.01(+0.25%)
Jul 18, 2025 4.060 4.070 3.985 4.060 418,394 +0.07(+1.75%)
Jul 17, 2025 3.950 4.075 3.950 3.990 421,988 +0.05(+1.27%)
Jul 16, 2025 3.940 3.950 3.825 3.940 447,616 +0.06(+1.55%)
Jul 15, 2025 4.050 4.070 3.870 3.880 412,550 -0.15(-3.72%)
Jul 14, 2025 4.000 4.060 3.980 4.030 307,674 +0.02(+0.50%)
Jul 11, 2025 4.030 4.035 3.970 4.010 376,828 -0.06(-1.47%)
Jul 10, 2025 4.050 4.100 4.025 4.070 290,154 +0.00(+0.00%)
Jul 09, 2025 4.080 4.178 4.040 4.070 254,620 +0.02(+0.49%)
Jul 08, 2025 4.110 4.130 4.030 4.050 305,603 -0.03(-0.74%)
Jul 07, 2025 4.150 4.200 4.070 4.080 415,276 -0.11(-2.63%)
Jul 03, 2025 4.150 4.240 4.130 4.190 236,649 +0.05(+1.21%)
Jul 02, 2025 4.150 4.180 4.010 4.140 477,646 -0.04(-0.96%)
Jul 01, 2025 4.000 4.240 3.990 4.180 828,302 +0.17(+4.24%)
Jun 30, 2025 3.980 4.090 3.955 4.010 528,656 +0.06(+1.52%)
Jun 27, 2025 4.020 4.030 3.920 3.950 885,266 -0.08(-1.99%)
Jun 26, 2025 4.070 4.090 4.005 4.030 507,633 -0.02(-0.49%)
Jun 25, 2025 4.040 4.100 4.010 4.050 392,056 +0.01(+0.25%)
Jun 24, 2025 3.990 4.080 3.940 4.040 505,325 +0.10(+2.54%)
Jun 23, 2025 3.870 3.945 3.790 3.940 428,349 +0.06(+1.55%)
Jun 20, 2025 3.910 3.925 3.805 3.880 797,565 +0.02(+0.52%)
Jun 18, 2025 3.890 4.010 3.850 3.860 788,783 -0.03(-0.77%)
Jun 17, 2025 3.840 3.940 3.820 3.890 441,681 +0.03(+0.78%)
Jun 16, 2025 3.800 3.905 3.760 3.860 387,164 +0.12(+3.21%)
Jun 13, 2025 3.840 3.890 3.740 3.740 468,822 -0.20(-5.08%)
Jun 12, 2025 3.900 3.970 3.890 3.940 551,915 +0.03(+0.77%)
Jun 11, 2025 4.000 4.070 3.900 3.910 660,949 -0.07(-1.76%)
Jun 10, 2025 3.970 4.070 3.920 3.980 845,802 +0.01(+0.25%)
Jun 09, 2025 3.990 4.090 3.870 3.970 1,298,202 +0.28(+7.59%)
Jun 06, 2025 3.650 3.755 3.595 3.690 678,797 +0.11(+3.07%)
Jun 05, 2025 3.600 3.655 3.535 3.580 527,094 -0.02(-0.56%)
Jun 04, 2025 3.810 3.870 3.590 3.600 627,686 -0.22(-5.76%)
Jun 03, 2025 3.725 4.290 3.725 3.820 2,032,830 +0.32(+9.14%)
Jun 02, 2025 3.410 3.527 3.400 3.500 290,551 +0.12(+3.55%)
May 30, 2025 3.470 3.473 3.310 3.380 724,812 -0.12(-3.43%)
May 29, 2025 3.510 3.540 3.415 3.500 449,722 +0.01(+0.29%)
May 28, 2025 3.570 3.630 3.480 3.490 271,518 -0.08(-2.24%)
May 27, 2025 3.570 3.660 3.550 3.570 504,028 +0.06(+1.71%)
May 23, 2025 3.530 3.605 3.500 3.510 272,244 -0.12(-3.31%)
May 22, 2025 3.590 3.680 3.544 3.630 329,335 +0.02(+0.55%)
May 21, 2025 3.580 3.710 3.580 3.610 291,313 -0.02(-0.55%)
May 20, 2025 3.640 3.655 3.565 3.630 234,228 -0.01(-0.27%)
May 19, 2025 3.570 3.655 3.530 3.640 333,236 +0.01(+0.28%)
May 16, 2025 3.620 3.650 3.530 3.630 398,285 +0.01(+0.28%)
May 15, 2025 3.640 3.690 3.540 3.620 405,025 -0.04(-1.09%)
May 14, 2025 3.540 3.705 3.475 3.660 630,790 +0.12(+3.39%)
May 13, 2025 3.480 3.570 3.411 3.540 403,129 +0.12(+3.51%)
May 12, 2025 3.300 3.475 3.265 3.420 638,150 +0.27(+8.57%)
May 09, 2025 3.130 3.195 3.092 3.150 387,931 +0.02(+0.64%)
May 08, 2025 3.110 3.185 3.055 3.130 449,184 +0.08(+2.62%)
May 07, 2025 3.140 3.150 3.040 3.050 495,729 -0.06(-1.93%)
May 06, 2025 3.080 3.160 3.010 3.110 616,138 -0.05(-1.58%)
May 05, 2025 3.180 3.285 3.150 3.160 586,765 -0.08(-2.47%)
May 02, 2025 3.355 3.355 3.160 3.240 707,268 +0.01(+0.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.