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, 2003 15.16 15.23 14.88 15.01 3,172,669 -0.09(-0.60%)
Oct 30, 2003 14.83 15.44 14.88 15.10 4,318,020 +0.27(+1.82%)
Oct 29, 2003 13.95 15.09 13.84 14.83 7,397,819 +0.97(+7.00%)
Oct 28, 2003 13.81 13.90 13.56 13.86 2,195,708 +0.18(+1.32%)
Oct 27, 2003 13.99 14.02 13.55 13.68 4,664,500 +0.21(+1.56%)
Oct 24, 2003 13.01 13.50 12.90 13.47 2,769,800 +0.37(+2.82%)
Oct 23, 2003 12.60 13.10 12.15 13.10 3,055,300 +0.29(+2.26%)
Oct 22, 2003 13.30 13.57 12.56 12.81 4,047,700 -0.54(-4.04%)
Oct 21, 2003 13.07 13.51 13.00 13.35 4,166,797 +0.25(+1.91%)
Oct 20, 2003 12.88 13.56 12.88 13.10 4,356,271 +0.19(+1.47%)
Oct 17, 2003 12.95 13.05 12.60 12.91 2,806,470 -0.11(-0.85%)
Oct 16, 2003 12.67 13.05 12.30 13.02 3,484,561 +0.17(+1.33%)
Oct 15, 2003 13.16 13.30 12.77 12.85 2,906,921 -0.15(-1.15%)
Oct 14, 2003 12.98 13.48 12.74 13.00 7,742,118 +0.03(+0.23%)
Oct 13, 2003 11.19 13.18 11.10 12.97 13,280,638 +2.19(+20.32%)
Oct 10, 2003 11.11 11.14 10.70 10.78 2,072,545 -0.25(-2.27%)
Oct 09, 2003 11.03 11.19 10.82 11.03 2,446,062 +0.19(+1.75%)
Oct 08, 2003 11.14 11.14 10.75 10.84 1,995,791 -0.15(-1.36%)
Oct 07, 2003 10.75 11.12 10.50 10.99 3,460,050 +0.18(+1.67%)
Oct 06, 2003 10.41 10.93 10.40 10.81 2,381,938 +0.36(+3.44%)
Oct 03, 2003 11.00 11.20 10.33 10.45 4,678,152 -0.11(-1.04%)
Oct 02, 2003 10.12 10.79 10.11 10.56 3,951,512 +0.51(+5.07%)
Oct 01, 2003 10.29 10.44 9.660 10.05 3,186,045 +0.05(+0.50%)
Sep 30, 2003 9.520 10.45 9.490 10.00 5,040,047 +0.37(+3.84%)
Sep 29, 2003 9.750 9.850 9.490 9.630 2,487,601 +0.02(+0.21%)
Sep 26, 2003 9.590 9.860 9.290 9.610 2,873,913 -0.17(-1.74%)
Sep 25, 2003 10.02 10.02 9.590 9.780 3,981,076 -0.37(-3.65%)
Sep 24, 2003 10.75 10.95 10.15 10.15 8,112,628 -0.49(-4.61%)
Sep 23, 2003 10.41 10.67 10.15 10.64 8,032,757 +0.44(+4.31%)
Sep 22, 2003 9.770 10.51 9.600 10.20 11,588,829 +0.32(+3.24%)
Sep 19, 2003 9.120 10.07 9.080 9.880 19,073,000 +1.48(+17.62%)
Sep 18, 2003 8.680 8.700 8.360 8.400 2,311,782 -0.10(-1.18%)
Sep 17, 2003 8.300 8.650 8.260 8.500 1,930,083 +0.24(+2.91%)
Sep 16, 2003 8.610 8.650 8.200 8.260 1,955,462 -0.30(-3.50%)
Sep 15, 2003 8.300 8.700 8.250 8.560 1,666,900 +0.22(+2.64%)
Sep 12, 2003 8.370 8.380 8.150 8.340 1,149,600 -0.12(-1.42%)
Sep 11, 2003 8.140 8.590 8.130 8.460 1,810,900 +0.26(+3.17%)
Sep 10, 2003 8.350 8.430 8.090 8.200 2,381,700 -0.38(-4.43%)
Sep 09, 2003 8.910 8.980 8.440 8.580 2,783,100 -0.13(-1.49%)
Sep 08, 2003 8.230 8.750 8.160 8.710 4,642,400 +0.60(+7.40%)
Sep 05, 2003 7.850 8.180 7.700 8.110 2,215,700 +0.11(+1.37%)
Sep 04, 2003 7.800 8.070 7.640 8.000 2,315,800 +0.10(+1.28%)
Sep 03, 2003 7.300 7.950 7.300 7.899 4,041,900 +0.62(+8.50%)
Sep 02, 2003 7.330 7.340 7.250 7.280 1,115,100 +0.03(+0.41%)
Aug 29, 2003 7.190 7.310 7.180 7.250 617,800 +0.00(+0.00%)
Aug 28, 2003 7.260 7.290 7.120 7.250 650,200 +0.11(+1.54%)
Aug 27, 2003 6.850 7.190 6.850 7.140 657,800 +0.17(+2.44%)
Aug 26, 2003 6.820 7.090 6.750 6.970 1,035,500 +0.09(+1.31%)
Aug 25, 2003 7.010 7.030 6.800 6.880 475,600 -0.11(-1.57%)
Aug 22, 2003 7.220 7.290 6.980 6.990 1,213,800 -0.19(-2.65%)
Aug 21, 2003 7.250 7.410 7.100 7.180 1,257,400 -0.02(-0.28%)
Aug 20, 2003 7.030 7.240 6.950 7.200 1,181,900 +0.17(+2.42%)
Aug 19, 2003 7.100 7.120 6.880 7.030 1,658,900 -0.07(-0.99%)
Aug 18, 2003 6.910 7.130 6.800 7.100 1,432,800 +0.35(+5.19%)
Aug 15, 2003 6.620 6.790 6.520 6.750 391,500 -0.01(-0.15%)
Aug 14, 2003 6.740 6.840 6.630 6.760 464,400 -0.02(-0.29%)
Aug 13, 2003 6.790 6.790 6.550 6.780 692,600 +0.12(+1.80%)
Aug 12, 2003 6.570 6.700 6.440 6.660 648,500 +0.12(+1.83%)
Aug 11, 2003 6.520 6.600 6.400 6.540 772,600 +0.15(+2.35%)
Aug 08, 2003 6.440 6.580 6.350 6.390 1,045,900 +0.03(+0.47%)
Aug 07, 2003 6.710 6.740 6.300 6.360 1,715,500 -0.24(-3.64%)
Aug 06, 2003 6.510 6.950 6.250 6.600 2,517,300 -0.05(-0.75%)
Aug 05, 2003 6.650 6.990 6.590 6.650 1,562,000 +0.00(+0.00%)
Aug 04, 2003 7.030 7.100 6.520 6.650 1,968,300 -0.26(-3.76%)
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.