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 (%)
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%)
Apr 01, 2003 5.310 5.650 5.260 5.570 980,500 +0.14(+2.58%)
Mar 31, 2003 5.540 5.680 5.400 5.430 1,129,961 -0.29(-5.07%)
Mar 28, 2003 6.060 6.060 5.710 5.720 1,003,274 -0.33(-5.45%)
Mar 27, 2003 5.840 6.050 5.840 6.050 1,203,701 +0.18(+3.07%)
Mar 26, 2003 5.740 5.950 5.580 5.870 2,346,858 -0.13(-2.17%)
Mar 25, 2003 6.320 6.430 5.910 6.000 2,273,692 -0.34(-5.36%)
Mar 24, 2003 6.090 6.410 6.025 6.340 1,808,994 +0.14(+2.26%)
Mar 21, 2003 6.190 6.290 5.990 6.200 1,999,982 +0.17(+2.82%)
Mar 20, 2003 5.840 6.110 5.840 6.030 344,220 +0.07(+1.19%)
Mar 19, 2003 6.110 6.250 5.880 5.959 1,027,156 +0.02(+0.32%)
Mar 18, 2003 5.860 5.950 5.650 5.940 945,338 +0.12(+2.06%)
Mar 17, 2003 5.541 5.830 5.520 5.820 962,107 +0.22(+3.93%)
Mar 14, 2003 5.850 5.900 5.530 5.600 772,786 -0.25(-4.27%)
Mar 13, 2003 5.680 5.900 5.630 5.850 899,700 +0.22(+3.91%)
Mar 12, 2003 5.480 5.670 5.300 5.630 928,668 +0.12(+2.18%)
Mar 11, 2003 5.550 5.730 5.430 5.510 1,232,300 -0.04(-0.72%)
Mar 10, 2003 5.830 5.840 5.500 5.550 781,900 -0.31(-5.29%)
Mar 07, 2003 5.840 6.010 5.700 5.860 767,600 +0.01(+0.17%)
Mar 06, 2003 5.810 5.920 5.770 5.850 583,300 +0.00(+0.00%)
Mar 05, 2003 5.830 5.990 5.770 5.850 669,200 +0.02(+0.34%)
Mar 04, 2003 6.000 6.040 5.800 5.830 1,004,800 -0.17(-2.83%)
Mar 03, 2003 5.950 6.030 5.890 6.000 1,128,000 +0.11(+1.87%)
Feb 28, 2003 5.780 6.000 5.750 5.890 1,090,800 +0.06(+1.03%)
Feb 27, 2003 6.100 6.100 5.760 5.830 1,500,000 -0.19(-3.16%)
Feb 26, 2003 5.480 6.060 5.460 6.020 2,247,400 +0.48(+8.66%)
Feb 25, 2003 5.250 5.560 5.150 5.540 488,100 +0.23(+4.33%)
Feb 24, 2003 5.500 5.540 5.230 5.310 922,100 -0.19(-3.45%)
Feb 21, 2003 5.480 5.610 5.300 5.500 916,400 +0.01(+0.18%)
Feb 20, 2003 5.430 5.630 5.350 5.490 573,200 +0.06(+1.10%)
Feb 19, 2003 5.480 5.490 5.260 5.430 444,500 -0.06(-1.09%)
Feb 18, 2003 5.150 5.520 5.120 5.490 354,200 +0.34(+6.60%)
Feb 14, 2003 5.180 5.240 5.120 5.150 330,800 +0.00(+0.00%)
Feb 13, 2003 5.140 5.210 5.000 5.150 326,400 +0.05(+0.98%)
Feb 12, 2003 5.150 5.230 5.050 5.100 362,600 -0.05(-0.97%)
Feb 11, 2003 5.060 5.300 5.040 5.150 369,200 +0.09(+1.78%)
Feb 10, 2003 5.160 5.240 4.950 5.060 651,700 -0.05(-0.98%)
Feb 07, 2003 5.390 5.400 5.060 5.110 617,400 -0.27(-5.02%)
Feb 06, 2003 5.560 5.570 5.280 5.380 567,300 -0.14(-2.54%)
Feb 05, 2003 5.570 5.690 5.420 5.520 425,000 -0.06(-1.08%)
Feb 04, 2003 5.500 5.610 5.380 5.580 607,500 +0.08(+1.45%)
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.