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
Overview
News
Currencies
International
Treasuries

Ribbon Communications Inc (NQ: RBBN )

3.110 -0.060 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2019 4.890 5.040 4.890 4.920 313,731 +0.01(+0.20%)
Jul 30, 2019 4.850 4.960 4.830 4.910 371,778 +0.03(+0.61%)
Jul 29, 2019 4.970 5.000 4.830 4.880 408,985 -0.03(-0.61%)
Jul 26, 2019 4.910 4.970 4.910 4.910 169,400 +0.02(+0.41%)
Jul 25, 2019 4.930 4.950 4.855 4.890 206,500 -0.02(-0.41%)
Jul 24, 2019 4.860 4.950 4.855 4.910 199,925 +0.04(+0.82%)
Jul 23, 2019 4.920 4.940 4.860 4.870 153,280 -0.03(-0.61%)
Jul 22, 2019 4.910 5.000 4.860 4.900 419,488 -0.01(-0.20%)
Jul 19, 2019 4.850 4.930 4.820 4.910 136,400 +0.03(+0.61%)
Jul 18, 2019 4.900 4.950 4.870 4.880 132,862 -0.02(-0.41%)
Jul 17, 2019 4.920 4.960 4.880 4.900 178,758 -0.02(-0.41%)
Jul 16, 2019 4.990 5.060 4.920 4.920 307,965 -0.07(-1.40%)
Jul 15, 2019 5.020 5.055 4.950 4.990 104,477 -0.03(-0.60%)
Jul 12, 2019 4.900 5.060 4.900 5.020 247,600 +0.11(+2.24%)
Jul 11, 2019 4.970 5.015 4.860 4.910 182,117 -0.06(-1.21%)
Jul 10, 2019 4.910 4.990 4.860 4.970 178,451 +0.11(+2.26%)
Jul 09, 2019 4.860 4.890 4.820 4.860 173,393 +0.00(+0.00%)
Jul 08, 2019 4.890 4.890 4.780 4.860 191,484 -0.04(-0.82%)
Jul 05, 2019 4.900 4.915 4.810 4.900 139,400 -0.01(-0.20%)
Jul 03, 2019 4.920 5.000 4.890 4.910 158,800 -0.00(-0.10%)
Jul 02, 2019 4.990 5.010 4.870 4.915 203,947 -0.05(-1.11%)
Jul 01, 2019 4.900 5.010 4.860 4.970 231,067 +0.08(+1.64%)
Jun 28, 2019 4.890 4.990 4.870 4.890 934,100 +0.00(+0.00%)
Jun 27, 2019 4.830 4.890 4.819 4.890 139,514 +0.07(+1.45%)
Jun 26, 2019 4.730 4.855 4.730 4.820 252,120 +0.13(+2.77%)
Jun 25, 2019 4.750 4.770 4.670 4.690 258,077 -0.06(-1.26%)
Jun 24, 2019 4.670 4.770 4.660 4.750 220,498 +0.09(+1.93%)
Jun 21, 2019 4.740 4.765 4.625 4.660 1,377,600 -0.11(-2.31%)
Jun 20, 2019 4.760 4.850 4.760 4.770 211,475 +0.08(+1.71%)
Jun 19, 2019 4.730 4.765 4.660 4.690 204,472 -0.07(-1.47%)
Jun 18, 2019 4.620 4.800 4.570 4.760 157,345 +0.14(+3.03%)
Jun 17, 2019 4.700 4.760 4.580 4.620 232,043 -0.07(-1.49%)
Jun 14, 2019 4.740 4.750 4.650 4.690 260,700 -0.07(-1.47%)
Jun 13, 2019 4.650 4.770 4.650 4.760 331,804 +0.13(+2.81%)
Jun 12, 2019 4.560 4.660 4.520 4.630 329,061 +0.08(+1.76%)
Jun 11, 2019 4.400 4.570 4.390 4.550 250,067 +0.16(+3.64%)
Jun 10, 2019 4.320 4.470 4.320 4.390 153,161 +0.07(+1.62%)
Jun 07, 2019 4.320 4.355 4.280 4.320 125,800 +0.02(+0.47%)
Jun 06, 2019 4.360 4.400 4.230 4.300 446,768 -0.07(-1.60%)
Jun 05, 2019 4.470 4.470 4.360 4.370 179,072 -0.08(-1.80%)
Jun 04, 2019 4.330 4.470 4.260 4.450 197,189 +0.14(+3.25%)
Jun 03, 2019 4.250 4.350 4.250 4.310 293,005 +0.04(+0.94%)
May 31, 2019 4.370 4.370 4.250 4.270 385,100 -0.14(-3.17%)
May 30, 2019 4.450 4.490 4.340 4.410 258,374 -0.04(-0.90%)
May 29, 2019 4.520 4.560 4.390 4.450 461,568 -0.10(-2.20%)
May 28, 2019 4.630 4.660 4.520 4.550 139,846 -0.07(-1.52%)
May 24, 2019 4.660 4.750 4.610 4.620 395,100 -0.01(-0.22%)
May 23, 2019 4.770 4.820 4.585 4.630 270,680 -0.16(-3.34%)
May 22, 2019 4.920 4.960 4.770 4.790 239,494 -0.17(-3.43%)
May 21, 2019 4.890 4.990 4.890 4.960 294,483 +0.08(+1.64%)
May 20, 2019 4.860 4.900 4.830 4.880 189,060 -0.01(-0.20%)
May 17, 2019 5.140 5.170 4.875 4.890 273,600 -0.29(-5.60%)
May 16, 2019 5.230 5.260 5.115 5.180 878,448 +0.03(+0.58%)
May 15, 2019 4.850 5.180 4.850 5.150 589,818 +0.23(+4.67%)
May 14, 2019 4.800 4.940 4.740 4.920 987,056 +0.18(+3.80%)
May 13, 2019 4.760 4.850 4.680 4.740 272,534 -0.09(-1.86%)
May 10, 2019 4.780 4.880 4.740 4.830 435,900 +0.10(+2.11%)
May 09, 2019 4.710 4.760 4.520 4.730 423,429 +0.02(+0.42%)
May 08, 2019 4.750 4.750 4.610 4.710 745,075 -0.03(-0.63%)
May 07, 2019 4.670 4.770 4.640 4.740 434,425 +0.01(+0.21%)
May 06, 2019 4.690 4.750 4.610 4.730 494,952 -0.01(-0.21%)
May 03, 2019 4.900 4.990 4.520 4.740 1,022,400 -0.58(-10.90%)
May 02, 2019 5.350 5.380 5.290 5.320 390,759 -0.04(-0.75%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.