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

Rambus Inc (NQ: RMBS )

56.52 -0.43 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009 9.100 9.450 8.800 9.060 3,753,972 +0.14(+1.57%)
Jan 29, 2009 9.250 9.450 8.850 8.920 3,135,434 -0.43(-4.60%)
Jan 28, 2009 9.120 9.500 8.980 9.350 2,674,744 +0.37(+4.12%)
Jan 27, 2009 8.860 9.276 8.680 8.980 1,981,365 -0.02(-0.22%)
Jan 26, 2009 9.010 9.470 8.820 9.000 2,515,983 +0.19(+2.16%)
Jan 23, 2009 8.200 9.080 8.100 8.810 3,516,192 +0.46(+5.51%)
Jan 22, 2009 8.500 8.760 8.030 8.350 2,900,501 -0.25(-2.91%)
Jan 21, 2009 8.310 8.640 7.950 8.600 3,003,447 +0.46(+5.65%)
Jan 20, 2009 9.090 9.210 8.100 8.140 4,142,341 -1.33(-14.04%)
Jan 16, 2009 9.290 9.910 8.930 9.470 6,520,816 +0.51(+5.69%)
Jan 15, 2009 8.730 9.100 7.680 8.960 10,123,296 -0.43(-4.58%)
Jan 14, 2009 9.760 10.24 9.100 9.390 5,187,394 -0.56(-5.63%)
Jan 13, 2009 11.34 11.43 9.360 9.950 10,693,762 -1.59(-13.78%)
Jan 12, 2009 11.33 11.66 10.32 11.54 9,595,092 +0.30(+2.67%)
Jan 09, 2009 18.14 18.65 10.25 11.24 35,655,320 -7.26(-39.24%)
Jan 08, 2009 17.57 18.58 17.40 18.50 2,180,100 +0.73(+4.11%)
Jan 07, 2009 18.50 18.70 17.48 17.77 2,658,082 -0.51(-2.79%)
Jan 06, 2009 17.64 18.47 17.45 18.28 3,089,928 +0.90(+5.18%)
Jan 05, 2009 18.01 18.30 17.31 17.38 3,936,175 -0.11(-0.63%)
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.