Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ribbon Communications Inc (NQ: RBBN )

2.940 -0.130 (-4.23%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 13, 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 (%)
Mar 29, 2018 5.100 5.100 5.100 0 +0.02(+0.39%)
Mar 28, 2018 5.180 5.240 5.070 5.080 483,600 -0.11(-2.12%)
Mar 27, 2018 5.280 5.300 5.155 5.190 356,001 -0.06(-1.14%)
Mar 26, 2018 5.250 5.350 5.230 5.250 351,020 +0.06(+1.16%)
Mar 23, 2018 5.270 5.310 5.170 5.190 421,212 -0.08(-1.52%)
Mar 22, 2018 5.310 5.400 5.250 5.270 415,690 -0.08(-1.50%)
Mar 21, 2018 5.250 5.410 5.210 5.350 394,587 +0.12(+2.29%)
Mar 20, 2018 5.300 5.300 5.100 5.230 672,520 -0.02(-0.38%)
Mar 19, 2018 5.100 5.300 5.010 5.250 1,079,673 +0.13(+2.54%)
Mar 16, 2018 5.120 5.290 5.060 5.120 6,186,691 +0.00(+0.00%)
Mar 15, 2018 5.180 5.250 5.080 5.120 1,114,747 -0.04(-0.78%)
Mar 14, 2018 5.330 5.330 5.080 5.160 1,090,799 -0.12(-2.27%)
Mar 13, 2018 5.360 5.470 5.220 5.280 1,192,188 +0.01(+0.19%)
Mar 12, 2018 5.820 5.960 5.250 5.270 2,641,532 -0.54(-9.29%)
Mar 09, 2018 5.820 5.970 5.720 5.810 468,460 +0.00(+0.00%)
Mar 08, 2018 5.880 5.950 5.790 5.810 393,762 -0.03(-0.51%)
Mar 07, 2018 5.670 5.860 5.650 5.840 415,089 +0.14(+2.46%)
Mar 06, 2018 5.670 5.759 5.600 5.700 492,554 +0.02(+0.35%)
Mar 05, 2018 5.880 5.980 5.460 5.680 790,913 -0.18(-3.07%)
Mar 02, 2018 5.900 6.000 5.800 5.860 478,266 -0.11(-1.84%)
Mar 01, 2018 6.750 6.834 5.810 5.970 923,879 -0.51(-7.87%)
Feb 28, 2018 6.650 6.787 6.450 6.480 445,028 -0.12(-1.82%)
Feb 27, 2018 6.860 6.910 6.570 6.600 540,520 -0.24(-3.51%)
Feb 26, 2018 6.680 6.930 6.680 6.840 232,843 +0.17(+2.55%)
Feb 23, 2018 6.710 6.825 6.590 6.670 231,661 -0.06(-0.89%)
Feb 22, 2018 6.930 6.980 6.710 6.730 171,701 -0.16(-2.32%)
Feb 21, 2018 7.060 7.200 6.880 6.890 177,122 -0.15(-2.13%)
Feb 20, 2018 7.030 7.200 6.980 7.040 249,739 -0.04(-0.56%)
Feb 16, 2018 7.080 7.080 7.080 0 +0.04(+0.57%)
Feb 15, 2018 7.040 7.105 6.930 7.040 212,156 +0.03(+0.43%)
Feb 14, 2018 7.040 6.750 7.010 632,826 +0.18(+2.64%)
Feb 13, 2018 6.590 6.850 6.520 6.830 294,292 +0.19(+2.86%)
Feb 12, 2018 6.650 6.740 6.510 6.640 160,195 -0.01(-0.15%)
Feb 09, 2018 6.630 6.700 6.420 6.650 396,416 +0.05(+0.76%)
Feb 08, 2018 6.860 6.860 6.580 6.600 172,174 -0.28(-4.07%)
Feb 07, 2018 6.940 6.960 6.850 6.880 202,298 -0.05(-0.72%)
Feb 06, 2018 6.800 6.960 6.670 6.930 382,505 +0.08(+1.17%)
Feb 05, 2018 6.900 7.020 6.710 6.850 188,159 -0.09(-1.30%)
Feb 02, 2018 6.910 7.030 6.890 6.940 317,954 -0.06(-0.86%)
Feb 01, 2018 6.940 7.050 6.920 7.000 216,918 +0.02(+0.29%)
Jan 31, 2018 7.000 7.070 6.930 6.980 170,412 -0.03(-0.43%)
Jan 30, 2018 6.900 7.070 6.860 7.010 301,426 +0.11(+1.59%)
Jan 29, 2018 6.860 6.940 6.790 6.900 235,937 +0.07(+1.02%)
Jan 26, 2018 6.860 6.920 6.790 6.830 240,922 +0.05(+0.74%)
Jan 25, 2018 6.850 6.980 6.710 6.780 354,546 -0.05(-0.73%)
Jan 24, 2018 6.850 6.970 6.770 6.830 364,835 -0.03(-0.44%)
Jan 23, 2018 6.980 7.054 6.820 6.860 354,213 -0.08(-1.15%)
Jan 22, 2018 6.710 6.950 6.710 6.940 385,389 +0.12(+1.76%)
Jan 19, 2018 6.790 6.990 6.750 6.820 547,250 +0.03(+0.44%)
Jan 18, 2018 7.140 7.165 6.780 6.790 413,628 -0.35(-4.90%)
Jan 17, 2018 7.260 7.280 7.100 7.140 349,072 +0.00(+0.00%)
Jan 16, 2018 7.260 7.370 7.010 7.140 347,029 -0.26(-3.51%)
Jan 12, 2018 7.400 7.400 7.400 0 +0.15(+2.07%)
Jan 11, 2018 7.420 7.420 7.230 7.250 335,350 -0.12(-1.63%)
Jan 10, 2018 7.550 7.550 7.360 7.370 236,437 -0.21(-2.77%)
Jan 09, 2018 7.730 7.900 7.570 7.580 120,539 -0.20(-2.57%)
Jan 08, 2018 7.800 7.880 7.670 7.780 182,311 -0.05(-0.64%)
Jan 05, 2018 7.720 7.840 7.660 7.830 163,015 +0.13(+1.69%)
Jan 04, 2018 7.750 7.775 7.676 7.700 179,219 -0.05(-0.65%)
Jan 03, 2018 7.780 7.850 7.705 7.750 119,229 +0.01(+0.13%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.