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 )

73.24 +0.16 (+0.22%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 16, 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 (%)
Dec 30, 2005 10.25 10.25 10.13 10.13 90,477 -0.15(-1.45%)
Dec 29, 2005 10.28 10.32 10.17 10.28 117,579 +0.00(+0.02%)
Dec 28, 2005 10.15 10.32 10.14 10.28 148,016 +0.13(+1.28%)
Dec 27, 2005 10.17 10.20 10.09 10.15 146,765 -0.02(-0.19%)
Dec 23, 2005 10.10 10.20 10.10 10.17 96,314 +0.09(+0.88%)
Dec 22, 2005 10.01 10.09 10.01 10.08 281,439 +0.01(+0.07%)
Dec 21, 2005 9.917 10.15 9.917 10.07 403,604 +0.18(+1.79%)
Dec 20, 2005 9.745 9.905 9.733 9.896 395,265 +0.15(+1.58%)
Dec 19, 2005 9.759 9.790 9.716 9.742 163,443 -0.01(-0.15%)
Dec 16, 2005 9.713 9.773 9.701 9.757 362,743 +0.05(+0.49%)
Dec 15, 2005 9.759 9.785 9.689 9.709 604,156 -0.05(-0.49%)
Dec 14, 2005 9.692 9.809 9.682 9.757 457,807 +0.07(+0.69%)
Dec 13, 2005 9.546 9.704 9.510 9.689 383,174 +0.12(+1.30%)
Dec 12, 2005 9.440 9.577 9.440 9.565 225,568 +0.13(+1.35%)
Dec 09, 2005 9.438 9.462 9.382 9.438 177,619 +0.00(+0.00%)
Dec 08, 2005 9.373 9.438 9.337 9.438 147,182 +0.06(+0.69%)
Dec 07, 2005 9.414 9.486 9.361 9.373 147,182 -0.10(-1.04%)
Dec 06, 2005 9.543 9.543 9.469 9.471 117,996 -0.02(-0.18%)
Dec 05, 2005 9.474 9.546 9.452 9.488 188,460 +0.06(+0.66%)
Dec 02, 2005 9.385 9.450 9.327 9.426 193,880 +0.04(+0.43%)
Dec 01, 2005 9.404 9.435 9.378 9.385 153,019 +0.02(+0.20%)
Nov 30, 2005 9.342 9.392 9.299 9.366 404,855 +0.03(+0.28%)
Nov 29, 2005 9.411 9.546 9.287 9.339 493,248 -0.07(-0.76%)
Nov 28, 2005 9.342 9.471 9.342 9.411 433,624 +0.07(+0.74%)
Nov 25, 2005 9.291 9.366 9.287 9.342 107,572 +0.05(+0.54%)
Nov 23, 2005 9.380 9.380 9.219 9.291 391,096 -0.04(-0.44%)
Nov 22, 2005 9.114 9.373 9.099 9.332 331,889 +0.19(+2.10%)
Nov 21, 2005 9.145 9.169 9.049 9.140 252,252 -0.01(-0.13%)
Nov 18, 2005 9.291 9.330 9.140 9.152 194,297 -0.09(-0.99%)
Nov 17, 2005 9.193 9.282 9.125 9.243 185,958 +0.10(+1.08%)
Nov 16, 2005 9.157 9.210 9.102 9.145 129,670 +0.01(+0.13%)
Nov 15, 2005 9.231 9.231 9.099 9.133 270,598 -0.03(-0.37%)
Nov 14, 2005 9.018 9.351 9.018 9.167 424,035 +0.15(+1.65%)
Nov 11, 2005 9.210 9.210 9.008 9.018 500,336 -0.20(-2.21%)
Nov 10, 2005 9.342 9.378 9.126 9.222 548,702 -0.08(-0.85%)
Nov 09, 2005 9.584 9.586 9.296 9.301 419,031 -0.45(-4.65%)
Nov 08, 2005 9.757 9.829 9.747 9.754 284,774 +0.00(+0.00%)
Nov 07, 2005 9.761 9.761 9.723 9.754 217,646 -0.00(-0.02%)
Nov 04, 2005 9.742 9.829 9.737 9.757 178,453 +0.02(+0.25%)
Nov 03, 2005 9.689 9.778 9.677 9.733 316,879 +0.04(+0.45%)
Nov 02, 2005 9.833 9.853 9.665 9.689 527,438 -0.13(-1.34%)
Nov 01, 2005 10.01 10.06 9.817 9.821 295,198 -0.02(-0.17%)
Oct 31, 2005 9.689 10.00 9.689 9.838 253,086 +0.09(+0.91%)
Oct 28, 2005 9.653 9.853 9.651 9.749 234,741 +0.11(+1.17%)
Oct 27, 2005 9.392 9.639 9.392 9.637 400,269 +0.28(+3.00%)
Oct 26, 2005 9.754 9.754 9.338 9.356 420,282 -0.40(-4.08%)
Oct 25, 2005 9.941 9.968 9.728 9.754 126,751 -0.20(-1.98%)
Oct 24, 2005 10.03 10.07 9.937 9.951 125,501 -0.09(-0.91%)
Oct 21, 2005 9.898 10.04 9.898 10.04 138,426 +0.12(+1.21%)
Oct 20, 2005 9.953 9.987 9.881 9.922 105,904 +0.00(+0.05%)
Oct 19, 2005 10.06 10.06 9.893 9.917 61,708 -0.11(-1.08%)
Oct 18, 2005 10.08 10.08 10.01 10.03 60,457 -0.05(-0.50%)
Oct 17, 2005 9.915 10.08 9.829 10.08 137,592 +0.10(+1.01%)
Oct 14, 2005 10.18 10.18 9.975 9.975 208,890 -0.14(-1.40%)
Oct 13, 2005 10.21 10.23 10.07 10.12 57,955 -0.13(-1.29%)
Oct 12, 2005 10.27 10.28 10.19 10.25 149,267 -0.06(-0.63%)
Oct 11, 2005 10.43 10.45 10.30 10.31 72,965 -0.12(-1.15%)
Oct 10, 2005 10.82 10.47 10.32 10.43 62,125 +0.08(+0.74%)
Oct 07, 2005 10.27 10.41 10.27 10.36 243,080 +0.12(+1.15%)
Oct 06, 2005 10.40 10.53 10.13 10.24 123,833 -0.19(-1.82%)
Oct 05, 2005 10.80 10.80 10.43 10.43 103,819 -0.38(-3.48%)
Oct 04, 2005 10.60 10.89 10.60 10.80 198,049 +0.27(+2.53%)
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.