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

Rb Global Inc (NY: RBA )

72.58 +0.09 (+0.12%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 19, 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 (%)
Oct 29, 2004 7.413 7.413 7.255 7.317 59,206 -0.09(-1.26%)
Oct 28, 2004 7.303 7.493 7.291 7.411 78,386 +0.12(+1.71%)
Oct 27, 2004 7.183 7.320 7.183 7.286 232,656 +0.09(+1.27%)
Oct 26, 2004 7.169 7.229 7.147 7.195 434,875 +0.04(+0.50%)
Oct 25, 2004 7.174 7.181 7.159 7.159 55,870 +0.02(+0.30%)
Oct 22, 2004 7.118 7.152 7.099 7.138 204,721 +0.02(+0.27%)
Oct 21, 2004 7.190 7.190 7.116 7.118 96,314 -0.06(-0.87%)
Oct 20, 2004 7.190 7.195 7.135 7.181 105,904 +0.00(+0.03%)
Oct 19, 2004 7.219 7.238 7.164 7.178 32,938 -0.03(-0.40%)
Oct 18, 2004 7.205 7.241 7.176 7.207 195,548 -0.06(-0.79%)
Oct 15, 2004 7.267 7.284 7.265 7.265 39,609 -0.02(-0.30%)
Oct 14, 2004 7.339 7.377 7.274 7.286 70,464 -0.08(-1.14%)
Oct 13, 2004 7.423 7.423 7.356 7.370 39,193 -0.06(-0.87%)
Oct 12, 2004 7.377 7.445 7.343 7.435 76,301 +0.02(+0.32%)
Oct 11, 2004 7.411 7.411 7.377 7.411 49,616 +0.00(+0.00%)
Oct 08, 2004 7.382 7.430 7.380 7.411 95,897 +0.02(+0.23%)
Oct 07, 2004 7.387 7.397 7.373 7.394 51,701 +0.02(+0.26%)
Oct 06, 2004 7.363 7.433 7.334 7.375 73,382 -0.05(-0.61%)
Oct 05, 2004 7.418 7.433 7.404 7.421 33,772 -0.01(-0.19%)
Oct 04, 2004 7.483 7.495 7.435 7.435 18,345 -0.06(-0.80%)
Oct 01, 2004 7.387 7.531 7.363 7.495 140,928 +0.14(+1.96%)
Sep 30, 2004 7.207 7.351 7.207 7.351 152,185 +0.14(+2.00%)
Sep 29, 2004 7.111 7.260 7.106 7.207 137,592 +0.12(+1.76%)
Sep 28, 2004 7.075 7.104 7.054 7.082 117,579 +0.03(+0.44%)
Sep 27, 2004 6.943 7.051 6.931 7.051 149,267 +0.12(+1.77%)
Sep 24, 2004 6.814 6.943 6.814 6.929 40,026 +0.11(+1.55%)
Sep 23, 2004 6.783 6.823 6.751 6.823 29,603 +0.03(+0.46%)
Sep 22, 2004 6.775 6.792 6.742 6.792 69,213 +0.04(+0.53%)
Sep 21, 2004 6.744 6.759 6.718 6.756 106,738 +0.02(+0.36%)
Sep 20, 2004 6.799 6.826 6.699 6.732 45,864 -0.01(-0.11%)
Sep 17, 2004 6.696 6.759 6.670 6.739 52,118 +0.07(+1.01%)
Sep 16, 2004 6.620 6.684 6.617 6.672 221,815 +0.05(+0.80%)
Sep 15, 2004 6.500 6.624 6.491 6.620 316,462 +0.04(+0.62%)
Sep 14, 2004 6.656 6.668 6.579 6.579 25,016 -0.10(-1.51%)
Sep 13, 2004 6.596 6.701 6.557 6.679 42,528 +0.08(+1.16%)
Sep 10, 2004 6.564 6.620 6.560 6.603 69,213 +0.03(+0.44%)
Sep 09, 2004 6.629 6.668 6.572 6.574 59,206 -0.07(-1.05%)
Sep 08, 2004 6.715 6.715 6.629 6.644 35,023 -0.07(-1.07%)
Sep 07, 2004 6.703 6.715 6.682 6.715 40,443 +0.04(+0.54%)
Sep 03, 2004 6.691 6.715 6.656 6.679 61,291 -0.03(-0.50%)
Sep 02, 2004 6.691 6.718 6.689 6.713 85,891 -0.00(-0.04%)
Sep 01, 2004 6.711 6.715 6.668 6.715 32,521 +0.02(+0.25%)
Aug 31, 2004 6.718 6.718 6.696 6.699 21,681 -0.02(-0.32%)
Aug 30, 2004 6.739 6.739 6.701 6.720 138,009 -0.02(-0.25%)
Aug 27, 2004 6.708 6.754 6.706 6.737 102,985 +0.03(+0.50%)
Aug 26, 2004 6.668 6.706 6.658 6.703 57,538 +0.02(+0.25%)
Aug 25, 2004 6.715 6.727 6.668 6.687 67,545 -0.11(-1.55%)
Aug 24, 2004 6.751 6.811 6.751 6.792 43,362 +0.04(+0.60%)
Aug 23, 2004 6.807 6.819 6.751 6.751 37,942 -0.06(-0.81%)
Aug 20, 2004 6.816 6.835 6.783 6.807 28,352 -0.02(-0.35%)
Aug 19, 2004 6.828 6.831 6.787 6.831 22,932 +0.03(+0.39%)
Aug 18, 2004 6.787 6.831 6.773 6.804 25,016 +0.00(+0.04%)
Aug 17, 2004 6.679 6.802 6.679 6.802 24,182 +0.13(+1.98%)
Aug 16, 2004 6.658 6.761 6.658 6.670 29,603 +0.02(+0.32%)
Aug 13, 2004 6.588 6.658 6.524 6.648 85,474 +0.05(+0.76%)
Aug 12, 2004 6.641 6.644 6.581 6.598 51,284 -0.05(-0.79%)
Aug 11, 2004 6.632 6.656 6.629 6.651 46,281 +0.01(+0.11%)
Aug 10, 2004 6.653 6.653 6.610 6.644 51,284 +0.05(+0.76%)
Aug 09, 2004 6.586 6.672 6.524 6.593 55,870 -0.00(-0.07%)
Aug 06, 2004 6.991 6.991 6.596 6.598 344,398 -0.41(-5.88%)
Aug 05, 2004 7.111 7.118 7.006 7.010 53,786 -0.09(-1.25%)
Aug 04, 2004 7.063 7.195 7.025 7.099 95,897 +0.06(+0.85%)
Aug 03, 2004 7.051 7.068 6.994 7.039 50,033 -0.04(-0.51%)
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.