Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Ribbon Communications Inc (NQ: RBBN )

3.260 +0.030 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 3.260 3.360 3.240 3.260 241,637 +0.03(+0.93%)
Sep 26, 2024 3.200 3.285 3.200 3.230 308,091 +0.07(+2.22%)
Sep 25, 2024 3.150 3.185 3.110 3.160 168,539 +0.02(+0.64%)
Sep 24, 2024 3.130 3.195 3.085 3.140 232,484 +0.02(+0.64%)
Sep 23, 2024 3.060 3.155 3.060 3.120 248,422 +0.07(+2.30%)
Sep 20, 2024 3.140 3.155 3.050 3.050 706,868 -0.06(-1.93%)
Sep 19, 2024 3.090 3.120 3.015 3.110 234,704 +0.14(+4.71%)
Sep 18, 2024 2.930 3.090 2.915 2.970 302,507 +0.05(+1.71%)
Sep 17, 2024 3.000 3.010 2.910 2.920 313,531 -0.08(-2.67%)
Sep 16, 2024 3.050 3.060 2.950 3.000 165,560 -0.05(-1.64%)
Sep 13, 2024 3.030 3.095 3.009 3.050 213,305 +0.07(+2.35%)
Sep 12, 2024 2.950 3.010 2.925 2.980 175,702 +0.05(+1.71%)
Sep 11, 2024 2.880 2.940 2.835 2.930 156,419 +0.03(+1.03%)
Sep 10, 2024 2.880 2.935 2.855 2.900 216,119 +0.04(+1.40%)
Sep 09, 2024 2.900 2.960 2.860 2.860 186,948 -0.05(-1.72%)
Sep 06, 2024 3.030 3.060 2.910 2.910 203,494 -0.11(-3.64%)
Sep 05, 2024 3.060 3.070 3.000 3.020 152,766 -0.02(-0.66%)
Sep 04, 2024 3.090 3.140 3.035 3.040 148,275 -0.07(-2.25%)
Sep 03, 2024 3.350 3.355 3.110 3.110 273,504 -0.30(-8.80%)
Aug 30, 2024 3.440 3.450 3.375 3.410 359,824 -0.02(-0.58%)
Aug 29, 2024 3.370 3.499 3.350 3.430 191,799 +0.08(+2.39%)
Aug 28, 2024 3.350 3.470 3.310 3.350 276,226 -0.01(-0.30%)
Aug 27, 2024 3.360 3.420 3.330 3.360 183,250 -0.01(-0.30%)
Aug 26, 2024 3.400 3.410 3.345 3.370 207,819 -0.01(-0.30%)
Aug 23, 2024 3.250 3.400 3.250 3.380 254,459 +0.15(+4.64%)
Aug 22, 2024 3.270 3.320 3.200 3.230 175,432 -0.07(-2.12%)
Aug 21, 2024 3.300 3.300 3.240 3.300 172,106 +0.02(+0.61%)
Aug 20, 2024 3.370 3.370 3.260 3.280 199,437 -0.11(-3.24%)
Aug 19, 2024 3.200 3.390 3.160 3.390 290,222 +0.19(+5.94%)
Aug 16, 2024 3.090 3.230 3.090 3.200 263,364 +0.09(+2.89%)
Aug 15, 2024 3.040 3.120 2.961 3.110 210,893 +0.17(+5.78%)
Aug 14, 2024 2.990 3.030 2.930 2.940 187,385 -0.02(-0.68%)
Aug 13, 2024 2.940 2.985 2.905 2.960 176,829 +0.01(+0.34%)
Aug 12, 2024 2.940 2.995 2.920 2.950 262,167 +0.01(+0.34%)
Aug 09, 2024 2.920 2.950 2.840 2.940 176,490 +0.00(+0.00%)
Aug 08, 2024 2.860 2.950 2.860 2.940 203,777 +0.11(+3.89%)
Aug 07, 2024 2.950 2.960 2.830 2.830 250,656 -0.05(-1.74%)
Aug 06, 2024 2.830 2.945 2.830 2.880 334,043 +0.05(+1.77%)
Aug 05, 2024 2.810 2.875 2.750 2.830 567,895 -0.15(-5.03%)
Aug 02, 2024 3.000 3.120 2.955 2.980 538,133 -0.18(-5.70%)
Aug 01, 2024 3.370 3.430 3.140 3.160 538,430 -0.23(-6.78%)
Jul 31, 2024 3.240 3.520 3.240 3.390 640,216 +0.16(+4.95%)
Jul 30, 2024 3.240 3.430 3.220 3.230 579,106 -0.04(-1.22%)
Jul 29, 2024 3.250 3.305 3.195 3.270 426,957 +0.02(+0.77%)
Jul 26, 2024 3.270 3.420 3.180 3.245 681,796 +0.02(+0.78%)
Jul 25, 2024 3.570 3.570 3.010 3.220 1,659,525 -0.67(-17.22%)
Jul 24, 2024 3.890 3.940 3.850 3.890 697,756 -0.03(-0.77%)
Jul 23, 2024 3.890 3.950 3.835 3.920 608,975 +0.04(+1.03%)
Jul 22, 2024 3.750 3.900 3.700 3.880 367,418 +0.18(+4.86%)
Jul 19, 2024 3.750 3.750 3.650 3.700 253,074 -0.02(-0.54%)
Jul 18, 2024 3.800 3.870 3.710 3.720 258,261 -0.14(-3.63%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.