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

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2002 4.630 4.700 4.480 4.490 381,157 -0.18(-3.85%)
Oct 30, 2002 4.450 4.710 4.380 4.670 497,799 +0.21(+4.71%)
Oct 29, 2002 4.700 4.740 4.330 4.460 716,301 -0.24(-5.11%)
Oct 28, 2002 4.510 4.770 4.501 4.700 1,070,000 +0.20(+4.44%)
Oct 25, 2002 4.570 4.600 4.370 4.500 301,700 -0.11(-2.36%)
Oct 24, 2002 4.600 4.750 4.580 4.609 564,700 +0.02(+0.41%)
Oct 23, 2002 4.280 4.650 4.210 4.590 583,288 +0.31(+7.24%)
Oct 22, 2002 4.490 4.490 4.270 4.280 605,200 -0.24(-5.31%)
Oct 21, 2002 4.500 4.520 4.290 4.520 297,981 +0.04(+0.89%)
Oct 18, 2002 4.311 4.500 4.250 4.480 446,300 +0.19(+4.43%)
Oct 17, 2002 4.070 4.500 4.000 4.290 524,274 +0.42(+10.85%)
Oct 16, 2002 4.090 4.090 3.870 3.870 339,084 -0.28(-6.75%)
Oct 15, 2002 4.110 4.300 4.010 4.150 447,800 +0.22(+5.62%)
Oct 14, 2002 4.080 4.090 3.840 3.929 316,000 -0.19(-4.64%)
Oct 11, 2002 3.950 4.120 3.821 4.120 850,911 +0.35(+9.28%)
Oct 10, 2002 3.700 3.840 3.700 3.770 545,375 -0.07(-1.82%)
Oct 09, 2002 3.880 3.940 3.750 3.840 460,500 -0.05(-1.29%)
Oct 08, 2002 3.750 3.900 3.460 3.890 1,231,300 +0.14(+3.73%)
Oct 07, 2002 4.280 4.290 3.600 3.750 1,264,800 -0.61(-13.99%)
Oct 04, 2002 4.470 4.480 4.320 4.360 320,800 -0.13(-2.90%)
Oct 03, 2002 4.400 4.510 4.260 4.490 585,700 +0.06(+1.35%)
Oct 02, 2002 4.700 4.750 4.380 4.430 978,500 -0.27(-5.74%)
Oct 01, 2002 4.800 4.850 4.650 4.700 913,140 -0.05(-1.05%)
Sep 30, 2002 4.780 4.900 4.750 4.750 325,844 -0.03(-0.63%)
Sep 27, 2002 4.900 4.960 4.780 4.780 289,800 -0.13(-2.65%)
Sep 26, 2002 5.000 5.000 4.765 4.910 445,900 -0.04(-0.81%)
Sep 25, 2002 4.910 5.050 4.900 4.950 858,483 -0.03(-0.60%)
Sep 24, 2002 4.800 5.130 4.790 4.980 479,166 +0.09(+1.84%)
Sep 23, 2002 5.000 5.000 4.820 4.890 475,052 -0.09(-1.81%)
Sep 20, 2002 5.190 5.250 4.950 4.980 1,116,600 -0.18(-3.49%)
Sep 19, 2002 5.090 5.240 5.040 5.160 853,954 -0.06(-1.15%)
Sep 18, 2002 5.310 5.330 5.000 5.220 1,855,762 -0.37(-6.62%)
Sep 17, 2002 5.950 5.970 5.500 5.590 2,007,300 -0.25(-4.26%)
Sep 16, 2002 6.140 6.190 5.750 5.839 6,304,000 +0.59(+11.22%)
Sep 13, 2002 5.300 5.309 5.200 5.250 311,965 -0.06(-1.13%)
Sep 12, 2002 5.300 5.369 5.120 5.310 440,263 +0.00(+0.00%)
Sep 11, 2002 5.590 5.600 5.300 5.310 402,500 -0.24(-4.32%)
Sep 10, 2002 5.380 5.620 5.150 5.550 900,400 +0.17(+3.16%)
Sep 09, 2002 5.050 5.390 5.000 5.380 553,996 +0.30(+5.91%)
Sep 06, 2002 5.080 5.150 4.940 5.080 803,971 +0.18(+3.67%)
Sep 05, 2002 4.920 5.030 4.830 4.900 554,800 -0.07(-1.41%)
Sep 04, 2002 4.730 4.980 4.560 4.970 482,200 +0.26(+5.52%)
Sep 03, 2002 4.750 4.800 4.500 4.710 673,672 -0.07(-1.46%)
Aug 30, 2002 4.980 5.000 4.710 4.780 239,992 -0.20(-4.02%)
Aug 29, 2002 4.810 5.050 4.600 4.980 581,942 +0.19(+3.99%)
Aug 28, 2002 5.100 5.100 4.770 4.789 340,980 -0.23(-4.60%)
Aug 27, 2002 5.250 5.320 5.000 5.020 207,911 -0.25(-4.74%)
Aug 26, 2002 5.240 5.320 4.950 5.270 500,858 +0.02(+0.38%)
Aug 23, 2002 5.250 5.380 5.200 5.250 345,497 +0.00(+0.00%)
Aug 22, 2002 5.300 5.390 5.210 5.250 351,900 -0.10(-1.87%)
Aug 21, 2002 5.290 5.370 5.090 5.350 428,500 +0.06(+1.13%)
Aug 20, 2002 5.320 5.320 5.070 5.290 209,858 +0.20(+3.93%)
Aug 16, 2002 4.880 5.120 4.680 5.090 882,178 +0.24(+4.95%)
Aug 15, 2002 5.090 5.160 4.730 4.850 1,055,762 -0.22(-4.34%)
Aug 14, 2002 4.820 5.120 4.670 5.070 795,400 +0.28(+5.85%)
Aug 13, 2002 5.190 5.190 4.690 4.790 879,000 -0.39(-7.53%)
Aug 12, 2002 5.070 5.290 5.040 5.180 947,210 +0.25(+5.07%)
Aug 07, 2002 4.660 4.940 4.370 4.930 924,750 +0.29(+6.23%)
Aug 06, 2002 4.290 4.660 4.250 4.641 661,065 +0.31(+7.18%)
Aug 05, 2002 4.260 4.450 4.250 4.330 857,397 -0.07(-1.59%)
Aug 02, 2002 4.650 4.710 4.300 4.400 781,632 -0.26(-5.58%)
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.