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 (%)
Feb 26, 2021 8.960 9.000 8.900 8.900 47,500 +0.00(+0.00%)
Feb 25, 2021 9.060 9.190 8.890 8.900 14,834 -0.08(-0.89%)
Feb 24, 2021 8.930 8.990 8.885 8.980 13,050 +0.09(+1.01%)
Feb 23, 2021 8.980 8.980 8.810 8.890 35,775 +0.02(+0.23%)
Feb 22, 2021 8.850 8.990 8.846 8.870 20,605 -0.28(-3.06%)
Feb 19, 2021 9.080 9.210 8.990 9.150 29,500 -0.47(-4.88%)
Feb 18, 2021 9.525 9.620 9.470 9.620 22,098 +0.09(+0.94%)
Feb 17, 2021 9.480 9.530 9.370 9.530 27,190 -0.08(-0.83%)
Feb 16, 2021 9.500 9.640 9.430 9.610 34,227 +0.11(+1.16%)
Feb 12, 2021 9.620 9.620 9.452 9.500 25,200 -0.02(-0.21%)
Feb 11, 2021 9.660 9.660 9.450 9.520 38,996 +0.06(+0.63%)
Feb 10, 2021 9.770 9.770 9.430 9.460 138,563 -0.14(-1.46%)
Feb 09, 2021 9.435 9.600 9.390 9.600 18,327 -0.12(-1.23%)
Feb 08, 2021 9.840 9.840 9.680 9.720 23,974 +0.04(+0.47%)
Feb 05, 2021 9.550 9.725 9.550 9.675 32,800 +0.54(+5.97%)
Feb 04, 2021 9.120 9.160 9.110 9.130 58,543 +0.09(+1.00%)
Feb 03, 2021 8.810 9.060 8.810 9.040 26,790 +0.37(+4.27%)
Feb 02, 2021 8.635 8.670 8.570 8.670 36,503 +0.20(+2.36%)
Feb 01, 2021 8.560 8.560 8.380 8.470 24,373 -0.03(-0.35%)
Jan 29, 2021 8.530 8.630 8.430 8.500 37,600 +0.00(+0.00%)
Jan 28, 2021 8.550 8.640 8.500 8.500 80,343 +0.34(+4.17%)
Jan 27, 2021 8.150 8.270 8.010 8.160 34,419 -0.07(-0.85%)
Jan 26, 2021 8.260 8.290 8.220 8.230 30,978 +0.24(+2.97%)
Jan 25, 2021 8.030 8.050 7.920 7.992 22,442 -0.35(-4.21%)
Jan 22, 2021 8.440 8.440 8.312 8.344 81,400 -0.22(-2.52%)
Jan 21, 2021 8.590 8.590 8.470 8.560 25,500 +0.17(+2.03%)
Jan 20, 2021 8.425 8.425 8.340 8.390 16,622 +0.10(+1.22%)
Jan 19, 2021 8.260 8.360 8.200 8.289 63,511 +0.14(+1.70%)
Jan 15, 2021 8.250 8.250 7.970 8.150 59,200 -0.39(-4.62%)
Jan 14, 2021 8.650 8.690 8.530 8.545 36,498 -0.14(-1.67%)
Jan 13, 2021 8.830 8.830 8.640 8.690 73,574 -0.28(-3.07%)
Jan 12, 2021 8.940 9.030 8.870 8.965 60,835 +0.18(+1.99%)
Jan 11, 2021 8.552 8.800 8.450 8.790 40,459 -0.32(-3.51%)
Jan 08, 2021 9.000 9.370 8.885 9.110 82,100 -0.22(-2.36%)
Jan 07, 2021 9.380 9.380 9.250 9.330 54,668 +0.36(+4.01%)
Jan 06, 2021 9.015 9.030 8.902 8.970 9,967 -0.02(-0.22%)
Jan 05, 2021 8.900 9.020 8.820 8.990 78,354 +0.30(+3.45%)
Jan 04, 2021 9.010 9.010 8.590 8.690 55,743 -0.04(-0.46%)
Dec 31, 2020 8.730 8.730 8.730 26,690 +0.02(+0.23%)
Dec 30, 2020 8.840 8.850 8.710 8.710 26,690 -0.09(-1.02%)
Dec 29, 2020 8.770 8.852 8.750 8.800 17,828 +0.02(+0.23%)
Dec 28, 2020 8.850 8.865 8.745 8.780 24,594 -0.08(-0.90%)
Dec 24, 2020 8.890 8.890 8.840 8.860 10,600 -0.03(-0.34%)
Dec 23, 2020 8.812 8.930 8.812 8.890 31,646 +0.24(+2.77%)
Dec 22, 2020 8.730 8.730 8.640 8.650 33,440 +0.02(+0.28%)
Dec 21, 2020 8.432 8.690 8.410 8.626 43,429 -0.22(-2.53%)
Dec 18, 2020 8.865 8.875 8.750 8.850 36,400 -0.15(-1.67%)
Dec 17, 2020 9.060 9.060 8.857 9.000 19,619 +0.10(+1.12%)
Dec 16, 2020 8.955 8.970 8.840 8.900 21,299 -0.03(-0.35%)
Dec 15, 2020 8.800 8.950 8.775 8.931 109,020 +0.33(+3.85%)
Dec 14, 2020 8.760 8.760 8.570 8.600 47,096 +0.16(+1.90%)
Dec 11, 2020 8.600 8.600 8.400 8.440 62,900 -0.33(-3.71%)
Dec 10, 2020 8.660 8.770 8.595 8.765 25,297 -0.01(-0.17%)
Dec 09, 2020 8.820 8.940 8.700 8.780 71,333 +0.28(+3.29%)
Dec 08, 2020 8.590 8.590 8.430 8.500 49,173 -0.09(-1.05%)
Dec 07, 2020 8.540 8.620 8.510 8.590 22,029 -0.05(-0.58%)
Dec 04, 2020 8.640 8.680 8.580 8.640 84,900 +0.30(+3.60%)
Dec 03, 2020 8.338 8.470 8.310 8.340 64,682 -0.02(-0.24%)
Dec 02, 2020 8.220 8.380 8.220 8.360 144,431 +0.17(+2.07%)
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.