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 (%)
Jun 30, 2003 7.850 7.870 7.350 7.630 3,657,490 -0.22(-2.80%)
Jun 27, 2003 8.090 8.130 7.750 7.850 1,622,000 -0.11(-1.38%)
Jun 26, 2003 7.950 8.030 7.750 7.960 1,650,200 +0.12(+1.53%)
Jun 25, 2003 7.550 8.000 7.510 7.840 2,251,600 +0.39(+5.22%)
Jun 24, 2003 7.200 7.570 7.150 7.451 1,708,000 +0.26(+3.63%)
Jun 23, 2003 7.500 7.580 7.100 7.190 1,579,900 -0.28(-3.75%)
Jun 20, 2003 7.500 7.700 7.390 7.470 2,801,600 -0.23(-2.99%)
Jun 19, 2003 8.300 8.310 7.563 7.700 4,344,000 -0.57(-6.89%)
Jun 18, 2003 8.590 8.680 8.100 8.270 8,283,700 +0.18(+2.22%)
Jun 17, 2003 8.040 8.090 7.740 8.090 3,521,500 +0.01(+0.12%)
Jun 16, 2003 8.230 8.300 7.940 8.080 2,052,200 -0.13(-1.58%)
Jun 13, 2003 8.260 8.400 8.140 8.210 1,800,800 +0.05(+0.61%)
Jun 12, 2003 8.410 8.450 8.020 8.160 1,412,300 +0.07(+0.87%)
Jun 11, 2003 8.040 8.100 7.750 8.090 2,011,000 +0.06(+0.75%)
Jun 10, 2003 8.090 8.340 7.924 8.030 1,954,900 -0.01(-0.12%)
Jun 09, 2003 8.590 8.600 7.800 8.040 2,149,400 -0.23(-2.78%)
Jun 06, 2003 9.160 9.250 8.190 8.270 4,616,500 -0.43(-4.94%)
Jun 05, 2003 8.350 8.740 8.100 8.700 7,499,900 +0.78(+9.86%)
Jun 04, 2003 7.330 7.995 7.250 7.919 3,066,700 +0.67(+9.23%)
Jun 03, 2003 7.210 7.450 7.180 7.250 749,800 +0.05(+0.69%)
Jun 02, 2003 7.480 7.580 7.200 7.200 1,263,900 -0.25(-3.36%)
May 30, 2003 7.530 7.540 7.270 7.450 1,271,000 +0.04(+0.54%)
May 29, 2003 7.210 7.500 7.170 7.410 1,236,600 +0.16(+2.21%)
May 28, 2003 7.310 7.640 7.170 7.250 1,447,700 -0.01(-0.14%)
May 27, 2003 6.800 7.320 6.750 7.260 1,313,400 +0.35(+5.07%)
May 23, 2003 6.920 6.950 6.810 6.910 583,200 -0.02(-0.29%)
May 22, 2003 6.720 6.950 6.650 6.930 1,139,100 +0.25(+3.74%)
May 21, 2003 6.950 6.960 6.610 6.680 1,121,700 -0.28(-4.02%)
May 20, 2003 6.980 7.170 6.920 6.960 761,200 -0.02(-0.29%)
May 19, 2003 7.150 7.300 6.860 6.980 1,861,100 -0.12(-1.69%)
May 16, 2003 6.930 7.380 6.870 7.100 1,125,800 +0.04(+0.57%)
May 15, 2003 7.060 7.210 6.960 7.060 906,700 +0.01(+0.14%)
May 14, 2003 7.400 7.650 6.960 7.050 1,723,600 -0.31(-4.21%)
May 13, 2003 6.980 7.430 6.940 7.360 1,372,800 +0.24(+3.37%)
May 12, 2003 6.700 7.140 6.630 7.120 1,748,500 +0.44(+6.59%)
May 09, 2003 6.680 6.770 6.570 6.680 487,400 +0.04(+0.60%)
May 08, 2003 6.730 6.870 6.560 6.640 714,100 -0.10(-1.48%)
May 07, 2003 6.700 6.800 6.550 6.740 1,021,600 +0.01(+0.15%)
May 06, 2003 6.300 6.800 6.270 6.730 1,568,500 +0.37(+5.82%)
May 05, 2003 6.120 6.470 6.120 6.360 1,017,000 +0.24(+3.92%)
May 02, 2003 5.970 6.200 5.950 6.120 1,105,400 +0.15(+2.51%)
May 01, 2003 6.010 6.010 5.860 5.970 568,300 -0.03(-0.50%)
Apr 30, 2003 6.040 6.140 5.810 6.000 1,192,600 -0.10(-1.64%)
Apr 29, 2003 6.080 6.240 6.080 6.100 498,100 +0.01(+0.16%)
Apr 28, 2003 5.950 6.100 5.910 6.090 643,900 +0.14(+2.35%)
Apr 25, 2003 6.090 6.130 5.900 5.950 407,600 -0.09(-1.49%)
Apr 24, 2003 6.150 6.180 6.000 6.040 477,400 -0.11(-1.79%)
Apr 23, 2003 6.250 6.270 6.020 6.150 720,900 -0.10(-1.60%)
Apr 22, 2003 5.780 6.260 5.600 6.250 1,273,600 +0.11(+1.79%)
Apr 21, 2003 6.040 6.200 6.000 6.140 490,500 +0.09(+1.49%)
Apr 17, 2003 6.080 6.100 5.930 6.050 698,300 +0.05(+0.83%)
Apr 16, 2003 5.880 6.030 5.850 6.000 915,800 +0.20(+3.45%)
Apr 15, 2003 5.690 5.850 5.680 5.800 757,400 -0.02(-0.34%)
Apr 14, 2003 5.750 5.830 5.650 5.820 412,900 +0.17(+3.01%)
Apr 11, 2003 5.660 5.740 5.650 5.650 241,400 +0.00(+0.00%)
Apr 10, 2003 5.790 5.840 5.650 5.650 240,700 -0.12(-2.08%)
Apr 09, 2003 5.700 5.900 5.670 5.770 482,600 +0.09(+1.58%)
Apr 08, 2003 5.810 5.900 5.650 5.680 539,600 -0.12(-2.07%)
Apr 07, 2003 5.830 5.910 5.700 5.800 688,300 +0.17(+3.02%)
Apr 04, 2003 5.680 5.750 5.570 5.630 580,300 -0.02(-0.35%)
Apr 03, 2003 5.740 5.800 5.640 5.650 353,200 -0.10(-1.74%)
Apr 02, 2003 5.670 5.800 5.650 5.750 768,500 +0.18(+3.23%)
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.