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 )

72.91 +0.50 (+0.70%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 5, 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 (%)
Sep 30, 2002 3.576 3.585 3.525 3.561 70,298 -0.02(-0.50%)
Sep 27, 2002 3.597 3.597 3.573 3.579 18,411 -0.02(-0.53%)
Sep 26, 2002 3.598 3.598 3.598 3.598 0 +0.00(+0.00%)
Sep 25, 2002 3.579 3.598 3.573 3.598 11,716 +0.03(+0.70%)
Sep 24, 2002 3.587 3.615 3.573 3.573 27,617 -0.03(-0.96%)
Sep 23, 2002 3.586 3.609 3.586 3.607 10,042 +0.02(+0.63%)
Sep 20, 2002 3.668 3.668 3.580 3.585 88,709 -0.08(-2.15%)
Sep 19, 2002 3.670 3.692 3.664 3.664 48,539 -0.01(-0.20%)
Sep 18, 2002 3.674 3.682 3.670 3.671 8,368 -0.02(-0.42%)
Sep 17, 2002 3.693 3.704 3.686 3.686 21,759 -0.01(-0.16%)
Sep 16, 2002 3.670 3.710 3.670 3.692 87,872 +0.02(+0.62%)
Sep 13, 2002 3.656 3.671 3.656 3.670 7,531 +0.00(+0.03%)
Sep 12, 2002 3.638 3.674 3.638 3.668 21,759 +0.05(+1.49%)
Sep 11, 2002 3.644 3.644 3.615 3.615 136,412 +0.11(+3.07%)
Sep 10, 2002 3.488 3.507 3.487 3.507 39,333 +0.04(+1.10%)
Sep 09, 2002 3.465 3.469 3.465 3.469 2,510 +0.00(+0.07%)
Sep 06, 2002 3.477 3.477 3.466 3.466 10,042 +0.00(+0.03%)
Sep 05, 2002 3.453 3.468 3.443 3.465 40,170 -0.02(-0.51%)
Sep 04, 2002 3.465 3.483 3.460 3.483 139,759 +0.03(+0.83%)
Sep 03, 2002 3.419 3.465 3.407 3.454 109,631 +0.04(+1.08%)
Aug 30, 2002 3.454 3.454 3.417 3.417 19,248 -0.02(-0.69%)
Aug 29, 2002 3.435 3.441 3.405 3.441 71,972 +0.02(+0.70%)
Aug 28, 2002 3.417 3.441 3.403 3.417 382,456 +0.01(+0.25%)
Aug 27, 2002 3.435 3.440 3.409 3.409 45,191 -0.03(-0.77%)
Aug 26, 2002 3.441 3.454 3.435 3.435 14,227 +0.00(+0.00%)
Aug 23, 2002 3.443 3.453 3.435 3.435 12,553 -0.01(-0.17%)
Aug 22, 2002 3.441 3.447 3.441 3.441 7,531 -0.01(-0.17%)
Aug 21, 2002 3.416 3.453 3.408 3.447 28,454 +0.04(+1.05%)
Aug 20, 2002 3.459 3.459 3.408 3.411 73,645 -0.05(-1.55%)
Aug 16, 2002 3.443 3.465 3.435 3.465 43,518 +0.02(+0.52%)
Aug 15, 2002 3.441 3.447 3.435 3.447 14,227 +0.00(+0.00%)
Aug 14, 2002 3.447 3.447 3.405 3.447 84,525 +0.01(+0.28%)
Aug 13, 2002 3.483 3.483 3.435 3.438 35,149 -0.05(-1.47%)
Aug 12, 2002 3.453 3.496 3.441 3.489 256,923 -0.00(-0.07%)
Aug 07, 2002 3.483 3.492 3.483 3.492 1,171,639 +0.03(+0.76%)
Aug 06, 2002 3.495 3.573 3.465 3.465 113,816 +0.05(+1.51%)
Aug 05, 2002 3.417 3.433 3.409 3.414 19,248 -0.00(-0.14%)
Aug 02, 2002 3.423 3.435 3.417 3.419 15,063 +0.00(+0.03%)
Aug 01, 2002 3.489 3.489 3.405 3.417 186,625 -0.07(-2.05%)
Jul 31, 2002 3.507 3.518 3.484 3.489 35,986 -0.03(-0.85%)
Jul 30, 2002 3.482 3.519 3.481 3.519 41,007 +0.04(+1.03%)
Jul 29, 2002 3.346 3.483 3.346 3.483 407,562 -0.05(-1.55%)
Jul 26, 2002 3.537 3.538 3.533 3.538 9,540,489 +0.00(+0.03%)
Jul 25, 2002 3.615 3.615 3.531 3.537 107,958 -0.09(-2.44%)
Jul 24, 2002 3.633 3.633 3.625 3.625 200,015 -0.01(-0.20%)
Jul 23, 2002 3.638 3.644 3.633 3.633 167,377 -0.01(-0.30%)
Jul 22, 2002 3.642 3.658 3.642 3.643 14,227 +0.02(+0.46%)
Jul 19, 2002 3.633 3.662 3.615 3.627 97,078 -0.00(-0.03%)
Jul 17, 2002 3.631 3.631 3.627 3.628 27,617 -0.12(-3.22%)
Jul 12, 2002 3.800 3.800 3.728 3.748 728,926 -0.04(-1.17%)
Jul 11, 2002 3.766 3.794 3.766 3.793 10,879 +0.05(+1.24%)
Jul 10, 2002 3.819 3.819 3.746 3.746 124,695 -0.08(-1.97%)
Jul 09, 2002 3.849 3.849 3.821 3.821 114,653 -0.03(-0.71%)
Jul 08, 2002 3.861 3.861 3.849 3.849 367,392 -0.01(-0.31%)
Jul 05, 2002 3.784 3.861 3.777 3.861 46,028 +0.05(+1.22%)
Jul 04, 2002 3.836 3.848 3.814 3.814 66,950 +0.00(+0.00%)
Jul 03, 2002 3.836 3.848 3.814 3.814 66,950 +0.01(+0.22%)
Jul 02, 2002 3.728 3.806 3.728 3.806 46,865 +0.06(+1.56%)
Jul 01, 2002 3.759 3.770 3.747 3.747 30,127 +0.02(+0.48%)
Jun 28, 2002 3.690 3.729 3.690 3.729 13,390 +0.04(+1.07%)
Jun 27, 2002 3.642 3.692 3.642 3.690 98,752 +0.05(+1.28%)
Jun 26, 2002 3.674 3.674 3.621 3.643 46,028 -0.03(-0.85%)
Jun 25, 2002 3.682 3.704 3.674 3.674 22,595 -0.04(-0.97%)
Jun 21, 2002 3.704 3.717 3.686 3.710 5,941,883 +0.01(+0.16%)
Jun 20, 2002 3.752 3.752 3.704 3.704 41,007 -0.05(-1.27%)
Jun 19, 2002 3.762 3.762 3.751 3.752 16,737 -0.01(-0.32%)
Jun 18, 2002 3.764 3.764 3.764 3.764 166,540 +0.00(+0.06%)
Jun 17, 2002 3.782 3.782 3.762 3.762 15,063 -0.02(-0.54%)
Jun 14, 2002 3.726 3.788 3.726 3.782 43,518 +0.08(+2.10%)
Jun 12, 2002 3.781 3.781 3.703 3.704 51,886 -0.09(-2.36%)
Jun 11, 2002 3.854 3.854 3.794 3.794 59,418 -0.06(-1.55%)
Jun 10, 2002 3.837 3.860 3.837 3.854 96,241 +0.02(+0.62%)
Jun 07, 2002 3.818 3.830 3.818 3.830 76,993 +0.01(+0.31%)
Jun 06, 2002 3.833 3.834 3.812 3.818 82,851 +0.00(+0.06%)
Jun 05, 2002 3.836 3.854 3.812 3.815 71,135 -0.01(-0.22%)
May 31, 2002 3.806 3.848 3.806 3.824 242,696 +0.01(+0.16%)
May 28, 2002 3.824 3.824 3.800 3.818 108,795 -0.01(-0.16%)
May 27, 2002 3.824 3.824 3.824 3.824 11,716 +0.00(+0.00%)
May 24, 2002 3.824 3.824 3.824 3.824 11,716 +0.00(+0.00%)
May 23, 2002 3.820 3.827 3.795 3.824 161,518 +0.00(+0.00%)
May 22, 2002 3.821 3.824 3.806 3.824 5,523,441 -0.00(-0.06%)
May 21, 2002 3.824 3.840 3.818 3.826 65,277 -0.01(-0.31%)
May 20, 2002 3.854 3.854 3.838 3.838 920,573 -0.03(-0.86%)
May 17, 2002 3.842 3.889 3.825 3.872 24,269 +0.04(+1.09%)
May 16, 2002 3.728 3.854 3.728 3.830 148,965 +0.10(+2.72%)
May 15, 2002 3.656 3.757 3.656 3.728 63,603 +0.08(+2.16%)
May 14, 2002 3.585 3.649 3.585 3.649 119,674 +0.03(+0.96%)
May 13, 2002 3.609 3.625 3.543 3.615 197,504 -0.02(-0.66%)
May 10, 2002 3.673 3.674 3.585 3.638 95,404 -0.03(-0.94%)
May 09, 2002 3.686 3.686 3.668 3.673 95,404 -0.02(-0.65%)
May 08, 2002 3.668 3.697 3.668 3.697 55,234 +0.02(+0.65%)
May 07, 2002 3.704 3.728 3.644 3.673 381,619 +0.00(+0.13%)
May 06, 2002 3.585 3.704 3.585 3.668 143,107 +0.08(+2.33%)
May 03, 2002 3.567 3.585 3.555 3.585 420,116 +0.01(+0.40%)
May 02, 2002 3.573 3.573 3.570 3.570 16,737 +0.00(+0.00%)
May 01, 2002 3.576 3.578 3.555 3.570 11,716 -0.01(-0.20%)
Apr 30, 2002 3.554 3.584 3.550 3.578 61,092 +0.02(+0.67%)
Apr 29, 2002 3.566 3.567 3.537 3.554 25,106 -0.02(-0.54%)
Apr 26, 2002 3.580 3.584 3.562 3.573 80,340 -0.01(-0.17%)
Apr 25, 2002 3.585 3.585 3.555 3.579 83,688 +0.00(+0.00%)
Apr 24, 2002 3.525 3.585 3.525 3.579 317,179 +0.06(+1.63%)
Apr 23, 2002 3.489 3.521 3.484 3.521 56,908 +0.04(+1.10%)
Apr 22, 2002 3.452 3.483 3.443 3.483 30,964 +0.04(+1.04%)
Apr 19, 2002 3.413 3.447 3.405 3.447 20,085 +0.04(+1.05%)
Apr 18, 2002 3.440 3.453 3.411 3.411 90,383 -0.02(-0.49%)
Apr 17, 2002 3.435 3.454 3.405 3.428 70,298 -0.04(-1.07%)
Apr 16, 2002 3.453 3.483 3.453 3.465 234,327 +0.00(+0.00%)
Apr 15, 2002 3.429 3.465 3.429 3.465 61,092 +0.03(+0.87%)
Apr 12, 2002 3.400 3.435 3.392 3.435 49,376 +0.05(+1.59%)
Apr 11, 2002 3.373 3.397 3.359 3.382 26,780 +0.01(+0.25%)
Apr 10, 2002 3.298 3.382 3.298 3.373 159,008 +0.10(+3.03%)
Apr 09, 2002 3.256 3.311 3.256 3.274 61,929 +0.05(+1.41%)
Apr 08, 2002 3.236 3.250 3.229 3.229 13,390 -0.01(-0.22%)
Apr 05, 2002 3.226 3.244 3.196 3.236 215,916 +0.02(+0.48%)
Apr 04, 2002 3.189 3.220 3.189 3.220 61,092 +0.03(+0.97%)
Apr 03, 2002 3.226 3.230 3.188 3.189 183,277 -0.05(-1.69%)
Apr 02, 2002 3.238 3.250 3.226 3.244 13,390 +0.01(+0.18%)
Apr 01, 2002 3.244 3.256 3.238 3.238 123,858 -0.01(-0.18%)
Mar 29, 2002 3.198 3.244 3.198 3.244 171,561 +0.00(+0.00%)
Mar 28, 2002 3.198 3.244 3.198 3.244 171,561 +0.03(+1.08%)
Mar 27, 2002 3.196 3.210 3.196 3.210 7,531 +0.03(+0.79%)
Mar 26, 2002 3.153 3.196 3.153 3.184 92,894 +0.03(+0.95%)
Mar 25, 2002 3.202 3.224 3.155 3.155 81,177 -0.04(-1.31%)
Mar 22, 2002 3.165 3.196 3.163 3.196 69,461 +0.04(+1.33%)
Mar 21, 2002 3.167 3.167 3.155 3.155 438,527 -0.01(-0.38%)
Mar 20, 2002 3.196 3.196 3.161 3.167 45,191 -0.03(-1.08%)
Mar 19, 2002 3.195 3.208 3.167 3.201 288,725 +0.01(+0.19%)
Mar 18, 2002 3.214 3.214 3.190 3.195 57,745 -0.02(-0.74%)
Mar 15, 2002 3.220 3.224 3.216 3.219 7,531 -0.00(-0.15%)
Mar 14, 2002 3.229 3.229 3.196 3.224 316,342 -0.01(-0.44%)
Mar 13, 2002 3.172 3.238 3.163 3.238 336,427 +0.07(+2.26%)
Mar 12, 2002 3.202 3.226 3.167 3.167 46,028 -0.06(-1.85%)
Mar 11, 2002 3.250 3.286 3.214 3.226 100,426 -0.03(-0.92%)
Mar 08, 2002 3.274 3.274 3.244 3.256 47,702 -0.02(-0.55%)
Mar 07, 2002 3.296 3.298 3.274 3.274 3,347,539 -0.02(-0.72%)
Mar 06, 2002 3.286 3.310 3.274 3.298 113,816 +0.00(+0.00%)
Mar 05, 2002 3.310 3.310 3.298 3.298 19,248 -0.00(-0.04%)
Mar 04, 2002 3.346 3.370 3.226 3.299 5,690,818 -0.05(-1.39%)
Mar 01, 2002 3.346 3.356 3.346 3.346 14,227 -0.00(-0.04%)
Feb 28, 2002 3.346 3.349 3.346 3.347 18,411 +0.01(+0.21%)
Feb 27, 2002 3.336 3.346 3.334 3.340 46,865 +0.01(+0.40%)
Feb 26, 2002 3.254 3.370 3.254 3.327 405,052 +0.08(+2.54%)
Feb 25, 2002 3.226 3.244 3.208 3.244 60,255 +0.02(+0.56%)
Feb 22, 2002 3.167 3.226 3.155 3.226 279,519 +0.04(+1.31%)
Feb 21, 2002 3.202 3.202 3.183 3.184 142,270 -0.02(-0.56%)
Feb 20, 2002 3.195 3.212 3.195 3.202 40,170 -0.00(-0.15%)
Feb 19, 2002 3.165 3.212 3.164 3.207 178,256 +0.04(+1.36%)
Feb 18, 2002 3.167 3.167 3.164 3.164 2,510 +0.00(+0.00%)
Feb 15, 2002 3.167 3.167 3.164 3.164 2,510 -0.00(-0.08%)
Feb 14, 2002 3.135 3.167 3.107 3.167 61,929 +0.03(+1.11%)
Feb 13, 2002 3.144 3.144 3.128 3.132 39,333 -0.01(-0.38%)
Feb 12, 2002 3.122 3.156 3.122 3.144 16,737 +0.03(+0.80%)
Feb 11, 2002 3.151 3.151 3.107 3.119 45,191 -0.04(-1.40%)
Feb 08, 2002 3.145 3.163 3.140 3.163 31,801 +0.01(+0.30%)
Feb 07, 2002 3.163 3.163 3.149 3.153 20,922 -0.01(-0.38%)
Feb 06, 2002 3.167 3.168 3.165 3.165 11,716 -0.01(-0.41%)
Feb 05, 2002 3.200 3.208 3.176 3.178 25,106 -0.01(-0.19%)
Feb 04, 2002 3.199 3.220 3.178 3.184 42,681 -0.01(-0.37%)
Feb 01, 2002 3.186 3.196 3.186 3.196 282,030 -0.00(-0.04%)
Jan 31, 2002 3.167 3.198 3.163 3.198 71,972 +0.03(+1.02%)
Jan 30, 2002 3.157 3.182 3.157 3.165 19,248 +0.01(+0.30%)
Jan 29, 2002 3.156 3.156 3.156 3.156 10,879 -0.00(-0.11%)
Jan 28, 2002 3.150 3.167 3.150 3.159 23,432 -0.00(-0.08%)
Jan 25, 2002 3.162 3.162 3.162 3.162 3,347 -0.00(-0.15%)
Jan 24, 2002 3.137 3.167 3.137 3.167 76,993 +0.04(+1.42%)
Jan 23, 2002 3.158 3.158 3.122 3.122 5,021 -0.02(-0.76%)
Jan 22, 2002 3.226 3.226 3.146 3.146 89,546 -0.08(-2.48%)
Jan 21, 2002 3.226 3.226 3.214 3.226 12,553 +0.00(+0.00%)
Jan 18, 2002 3.226 3.226 3.214 3.226 12,553 +0.02(+0.56%)
Jan 17, 2002 3.178 3.208 3.172 3.208 69,461 +0.03(+1.05%)
Jan 16, 2002 3.172 3.177 3.172 3.175 6,695 -0.01(-0.19%)
Jan 15, 2002 3.167 3.184 3.167 3.181 5,021 +0.01(+0.45%)
Jan 14, 2002 3.149 3.167 3.143 3.167 102,936 +0.02(+0.49%)
Jan 11, 2002 3.149 3.156 3.138 3.151 66,950 +0.01(+0.46%)
Jan 10, 2002 3.107 3.137 3.107 3.137 39,333 +0.16(+5.42%)
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.