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

Renault S.A. (OP: RNLSY )

11.64 +0.02 (+0.17%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 31, 2023 7.900 8.080 7.900 8.080 12,081 +0.21(+2.67%)
Jan 30, 2023 7.930 7.960 7.870 7.870 13,174 -0.39(-4.72%)
Jan 27, 2023 8.210 8.280 8.210 8.260 13,472 +0.05(+0.61%)
Jan 26, 2023 8.080 8.230 8.080 8.210 70,873 +0.10(+1.23%)
Jan 25, 2023 8.015 8.120 7.990 8.110 12,826 +0.06(+0.75%)
Jan 24, 2023 8.000 8.090 7.970 8.050 74,192 -0.03(-0.37%)
Jan 23, 2023 7.980 8.120 7.980 8.080 29,129 +0.19(+2.41%)
Jan 20, 2023 7.790 7.920 7.770 7.890 15,913 -0.00(-0.06%)
Jan 19, 2023 7.820 7.900 7.800 7.895 18,677 -0.08(-0.94%)
Jan 18, 2023 8.070 8.070 7.960 7.970 16,700 -0.19(-2.33%)
Jan 17, 2023 8.140 8.220 8.100 8.160 76,004 +0.11(+1.37%)
Jan 13, 2023 7.900 8.050 7.900 8.050 15,187 -0.10(-1.29%)
Jan 12, 2023 7.990 8.160 7.955 8.155 15,671 +0.20(+2.49%)
Jan 11, 2023 7.920 7.985 7.900 7.957 15,553 +0.15(+1.88%)
Jan 10, 2023 7.770 7.810 7.750 7.810 89,161 +0.25(+3.31%)
Jan 09, 2023 7.660 7.660 7.548 7.560 8,845 -0.10(-1.31%)
Jan 06, 2023 7.470 7.670 7.470 7.660 15,650 +0.34(+4.64%)
Jan 05, 2023 7.350 7.370 7.320 7.320 11,975 +0.05(+0.69%)
Jan 04, 2023 7.220 7.358 7.220 7.270 91,352 +0.32(+4.60%)
Jan 03, 2023 7.030 7.040 6.925 6.950 31,646 +0.33(+4.98%)
Dec 30, 2022 6.620 6.650 6.610 6.620 20,639 -0.04(-0.68%)
Dec 29, 2022 6.620 6.705 6.620 6.665 22,149 +0.12(+1.91%)
Dec 28, 2022 6.625 6.630 6.540 6.540 22,323 -0.08(-1.21%)
Dec 27, 2022 6.630 6.678 6.590 6.620 13,778 -0.01(-0.15%)
Dec 23, 2022 6.585 6.660 6.550 6.630 23,314 +0.05(+0.76%)
Dec 22, 2022 6.680 6.680 6.513 6.580 16,167 -0.25(-3.66%)
Dec 21, 2022 6.760 6.840 6.760 6.830 19,675 +0.12(+1.79%)
Dec 20, 2022 6.730 6.780 6.670 6.710 30,476 -0.19(-2.75%)
Dec 19, 2022 6.960 6.990 6.880 6.900 21,812 -0.01(-0.14%)
Dec 16, 2022 6.970 6.980 6.840 6.910 22,971 -0.15(-2.12%)
Dec 15, 2022 7.110 7.110 6.995 7.060 10,914 -0.08(-1.12%)
Dec 14, 2022 7.110 7.170 7.050 7.140 20,915 +0.07(+0.99%)
Dec 13, 2022 7.222 7.222 7.040 7.070 42,458 -0.10(-1.39%)
Dec 12, 2022 7.068 7.170 7.062 7.170 18,755 +0.01(+0.21%)
Dec 09, 2022 7.120 7.210 7.120 7.155 18,315 -0.01(-0.10%)
Dec 08, 2022 7.266 7.266 7.155 7.162 5,395 -0.01(-0.10%)
Dec 07, 2022 7.300 7.310 7.170 7.170 15,844 -0.01(-0.14%)
Dec 06, 2022 7.220 7.310 7.140 7.180 24,301 -0.09(-1.24%)
Dec 05, 2022 7.380 7.380 7.260 7.270 27,417 +0.00(+0.00%)
Dec 02, 2022 7.150 7.270 7.150 7.270 37,376 -0.06(-0.82%)
Dec 01, 2022 7.338 7.380 7.290 7.330 9,728 +0.04(+0.55%)
Nov 30, 2022 7.180 7.290 7.090 7.290 49,906 +0.36(+5.19%)
Nov 29, 2022 6.890 7.080 6.890 6.930 46,398 +0.12(+1.76%)
Nov 28, 2022 6.868 6.920 6.810 6.810 69,447 -0.15(-2.16%)
Nov 25, 2022 6.961 7.000 6.930 6.960 10,838 +0.11(+1.61%)
Nov 23, 2022 6.750 6.870 6.750 6.850 10,899 -0.01(-0.15%)
Nov 22, 2022 6.775 6.860 6.760 6.860 71,554 +0.04(+0.59%)
Nov 21, 2022 6.826 6.830 6.734 6.820 73,824 +0.03(+0.44%)
Nov 18, 2022 6.770 6.820 6.742 6.790 68,434 -0.02(-0.29%)
Nov 17, 2022 6.610 6.820 6.610 6.810 34,527 +0.22(+3.34%)
Nov 16, 2022 6.580 6.620 6.564 6.590 21,612 -0.31(-4.49%)
Nov 15, 2022 6.886 6.919 6.680 6.900 20,116 +0.19(+2.83%)
Nov 14, 2022 6.750 6.800 6.700 6.710 10,927 -0.03(-0.45%)
Nov 11, 2022 6.500 6.750 6.480 6.740 87,690 +0.45(+7.15%)
Nov 10, 2022 6.080 6.300 6.080 6.290 43,918 +0.50(+8.64%)
Nov 09, 2022 5.810 5.895 5.780 5.790 18,792 -0.35(-5.70%)
Nov 08, 2022 6.080 6.140 6.030 6.140 40,784 -0.18(-2.77%)
Nov 07, 2022 6.300 6.340 6.240 6.315 17,795 +0.27(+4.38%)
Nov 04, 2022 6.020 6.105 5.960 6.050 27,101 +0.17(+2.89%)
Nov 03, 2022 5.850 5.900 5.812 5.880 38,188 -0.34(-5.47%)
Nov 02, 2022 6.240 6.275 6.030 6.220 26,252 -0.04(-0.64%)
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.