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 )

72.34 -0.15 (-0.21%)
Streaming Delayed Price Updated: 12:55 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 (%)
Jul 29, 2005 9.330 9.339 9.296 9.296 172,199 -0.01(-0.15%)
Jul 28, 2005 9.318 9.375 9.294 9.311 224,734 -0.01(-0.15%)
Jul 27, 2005 9.342 9.368 9.284 9.325 278,937 -0.00(-0.03%)
Jul 26, 2005 9.258 9.375 9.258 9.327 177,619 +0.06(+0.59%)
Jul 25, 2005 9.462 9.481 9.272 9.272 87,141 -0.17(-1.78%)
Jul 22, 2005 9.450 9.457 9.409 9.440 75,467 -0.03(-0.30%)
Jul 21, 2005 9.474 9.483 9.462 9.469 169,280 +0.01(+0.15%)
Jul 20, 2005 9.474 9.481 9.430 9.454 89,226 +0.00(+0.00%)
Jul 19, 2005 9.452 9.490 9.414 9.454 99,233 +0.03(+0.28%)
Jul 18, 2005 9.713 9.713 9.414 9.428 183,873 -0.29(-2.94%)
Jul 15, 2005 10.04 10.04 9.711 9.713 253,920 -0.32(-3.23%)
Jul 14, 2005 9.665 10.04 9.632 10.04 224,317 +0.39(+4.03%)
Jul 13, 2005 9.665 9.701 9.598 9.649 45,447 +0.03(+0.30%)
Jul 12, 2005 9.558 9.637 9.522 9.620 110,907 +0.06(+0.65%)
Jul 11, 2005 9.390 9.574 9.390 9.558 576,220 +0.18(+1.89%)
Jul 08, 2005 9.594 9.606 9.375 9.380 406,106 -0.22(-2.25%)
Jul 07, 2005 9.606 9.737 9.589 9.596 135,507 -0.01(-0.12%)
Jul 06, 2005 9.594 9.618 9.560 9.608 417,780 +0.01(+0.15%)
Jul 05, 2005 9.495 9.687 9.483 9.594 330,222 +0.16(+1.68%)
Jul 01, 2005 9.248 9.435 9.241 9.435 226,819 +0.19(+2.05%)
Jun 30, 2005 9.164 9.294 9.066 9.246 279,354 +0.08(+0.89%)
Jun 29, 2005 8.862 9.174 8.838 9.164 525,353 +0.29(+3.30%)
Jun 28, 2005 8.574 8.874 8.574 8.872 663,362 +0.26(+3.04%)
Jun 27, 2005 8.682 8.694 8.586 8.610 225,151 -0.06(-0.69%)
Jun 24, 2005 8.730 8.733 8.656 8.670 346,066 +0.01(+0.14%)
Jun 23, 2005 8.718 8.733 8.653 8.658 112,992 -0.06(-0.69%)
Jun 22, 2005 8.754 8.766 8.709 8.718 93,396 -0.04(-0.41%)
Jun 21, 2005 8.790 8.802 8.749 8.754 36,274 -0.04(-0.41%)
Jun 20, 2005 8.785 8.802 8.742 8.790 842,233 +0.01(+0.14%)
Jun 17, 2005 8.819 8.838 8.778 8.778 81,304 -0.03(-0.30%)
Jun 16, 2005 8.862 8.862 8.800 8.804 126,751 -0.06(-0.65%)
Jun 15, 2005 8.819 8.862 8.812 8.862 136,758 +0.05(+0.52%)
Jun 14, 2005 8.869 8.869 8.807 8.816 103,402 -0.05(-0.59%)
Jun 13, 2005 8.879 8.898 8.840 8.869 62,542 +0.01(+0.08%)
Jun 10, 2005 8.872 8.872 8.845 8.862 68,796 -0.01(-0.08%)
Jun 09, 2005 8.838 8.869 8.826 8.869 200,968 +0.04(+0.49%)
Jun 08, 2005 8.857 8.912 8.802 8.826 181,371 -0.03(-0.35%)
Jun 07, 2005 8.850 8.886 8.850 8.857 692,132 +0.01(+0.11%)
Jun 06, 2005 8.965 9.052 8.814 8.848 102,568 -0.12(-1.31%)
Jun 03, 2005 8.850 8.965 8.788 8.965 98,816 +0.12(+1.36%)
Jun 02, 2005 8.790 8.845 8.766 8.845 64,626 +0.07(+0.82%)
Jun 01, 2005 8.910 8.922 8.771 8.773 147,599 -0.15(-1.67%)
May 31, 2005 8.874 8.972 8.802 8.922 244,747 +0.03(+0.30%)
May 27, 2005 8.514 8.936 8.500 8.896 194,714 +0.37(+4.39%)
May 26, 2005 8.514 8.543 8.466 8.521 235,992 -0.01(-0.17%)
May 25, 2005 8.586 8.627 8.490 8.536 225,151 -0.06(-0.64%)
May 24, 2005 8.519 8.591 8.514 8.591 115,077 +0.04(+0.51%)
May 23, 2005 8.296 8.632 8.296 8.548 165,527 +0.27(+3.30%)
May 20, 2005 8.258 8.325 8.231 8.274 57,955 +0.00(+0.03%)
May 19, 2005 8.178 8.274 8.166 8.272 164,694 +0.11(+1.29%)
May 18, 2005 8.178 8.190 8.131 8.166 333,974 +0.00(+0.00%)
May 17, 2005 8.202 8.226 8.162 8.166 193,046 -0.03(-0.41%)
May 16, 2005 8.155 8.214 8.152 8.200 202,636 +0.05(+0.56%)
May 13, 2005 8.226 8.238 8.155 8.155 54,620 -0.05(-0.58%)
May 12, 2005 8.327 8.363 8.152 8.202 207,222 -0.13(-1.58%)
May 11, 2005 8.250 8.334 8.190 8.334 211,392 +0.11(+1.31%)
May 10, 2005 8.202 8.255 8.152 8.226 273,100 +0.02(+0.29%)
May 09, 2005 8.181 8.272 8.159 8.202 255,171 +0.05(+0.56%)
May 06, 2005 8.250 8.260 8.111 8.157 123,416 -0.12(-1.42%)
May 05, 2005 8.296 8.318 8.238 8.274 171,782 -0.01(-0.12%)
May 04, 2005 8.315 8.346 8.226 8.284 549,953 -0.03(-0.35%)
May 03, 2005 8.387 8.387 8.155 8.313 722,986 +0.09(+1.14%)
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.