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 )

73.37 +0.13 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2003 5.025 5.037 4.956 4.971 130,921 -0.07(-1.31%)
Sep 29, 2003 5.037 5.037 5.031 5.037 78,386 +0.03(+0.57%)
Sep 26, 2003 5.049 5.049 4.986 5.008 97,565 -0.03(-0.57%)
Sep 25, 2003 5.109 5.109 5.037 5.037 35,857 -0.08(-1.64%)
Sep 24, 2003 5.146 5.157 5.121 5.121 66,711 -0.04(-0.70%)
Sep 23, 2003 5.157 5.157 5.157 5.157 40,860 +0.00(+0.00%)
Sep 22, 2003 5.169 5.169 5.133 5.157 56,704 +0.00(+0.00%)
Sep 19, 2003 5.151 5.157 5.151 5.157 41,694 +0.00(+0.00%)
Sep 18, 2003 5.133 5.155 5.133 5.157 60,040 +0.00(+0.02%)
Sep 17, 2003 5.170 5.175 5.152 5.155 23,349 -0.02(-0.44%)
Sep 16, 2003 5.205 5.205 5.145 5.178 44,196 -0.08(-1.53%)
Sep 15, 2003 5.276 5.276 5.240 5.258 56,704 -0.02(-0.41%)
Sep 12, 2003 5.222 5.282 5.195 5.280 48,365 +0.07(+1.33%)
Sep 11, 2003 5.205 5.276 5.199 5.210 60,040 +0.02(+0.35%)
Sep 10, 2003 5.199 5.252 5.193 5.193 77,552 -0.02(-0.35%)
Sep 09, 2003 5.205 5.210 5.187 5.210 71,714 +0.01(+0.23%)
Sep 08, 2003 5.181 5.215 5.172 5.199 1,155,777 +0.05(+0.93%)
Sep 05, 2003 5.258 5.258 5.109 5.151 100,067 -0.13(-2.50%)
Sep 04, 2003 5.251 5.300 5.240 5.282 115,911 +0.05(+1.03%)
Sep 03, 2003 5.210 5.263 5.182 5.228 115,077 -0.01(-0.23%)
Sep 02, 2003 5.067 5.240 5.067 5.240 76,718 +0.16(+3.19%)
Aug 29, 2003 5.055 5.085 5.037 5.079 105,904 +0.11(+2.29%)
Aug 28, 2003 4.834 4.965 4.773 4.965 378,587 +0.13(+2.70%)
Aug 27, 2003 4.857 4.857 4.833 4.834 50,033 -0.05(-1.08%)
Aug 26, 2003 4.917 4.930 4.755 4.887 399,435 -0.01(-0.29%)
Aug 25, 2003 5.019 5.019 4.868 4.901 95,897 -0.14(-2.69%)
Aug 22, 2003 5.155 5.155 5.035 5.037 101,735 -0.10(-1.87%)
Aug 21, 2003 5.169 5.169 5.133 5.133 10,006 -0.04(-0.86%)
Aug 20, 2003 5.181 5.210 5.163 5.177 119,246 +0.01(+0.16%)
Aug 19, 2003 5.252 5.294 5.151 5.169 249,334 -0.07(-1.26%)
Aug 18, 2003 5.169 5.264 5.169 5.234 62,542 +0.05(+0.92%)
Aug 15, 2003 5.216 5.216 5.176 5.187 15,843 -0.04(-0.76%)
Aug 14, 2003 5.127 5.236 5.127 5.226 297,700 +0.10(+2.04%)
Aug 13, 2003 5.037 5.128 5.037 5.122 227,653 +0.10(+1.93%)
Aug 12, 2003 4.930 5.025 4.917 5.025 206,805 +0.08(+1.58%)
Aug 11, 2003 4.917 4.971 4.917 4.947 548,702 +0.03(+0.66%)
Aug 08, 2003 4.779 4.932 4.779 4.914 313,544 +0.14(+2.96%)
Aug 07, 2003 4.665 4.773 4.665 4.773 120,914 +0.12(+2.58%)
Aug 06, 2003 4.634 4.653 4.623 4.653 15,010 +0.02(+0.41%)
Aug 05, 2003 4.665 4.665 4.634 4.634 12,508 -0.04(-0.92%)
Aug 04, 2003 4.713 4.713 4.677 4.677 26,684 -0.04(-0.91%)
Aug 01, 2003 4.716 4.721 4.707 4.720 67,545 +0.00(+0.08%)
Jul 31, 2003 4.730 4.731 4.716 4.716 13,342 -0.00(-0.03%)
Jul 30, 2003 4.719 4.726 4.718 4.718 5,837 -0.02(-0.40%)
Jul 29, 2003 4.731 4.737 4.707 4.737 190,127 +0.00(+0.00%)
Jul 28, 2003 4.623 4.737 4.605 4.737 177,619 +0.11(+2.33%)
Jul 25, 2003 4.634 4.634 4.629 4.629 68,379 -0.01(-0.13%)
Jul 24, 2003 4.611 4.641 4.611 4.635 44,196 +0.04(+0.97%)
Jul 23, 2003 4.582 4.591 4.570 4.591 19,179 +0.01(+0.18%)
Jul 22, 2003 4.594 4.594 4.581 4.582 19,179 -0.01(-0.23%)
Jul 21, 2003 4.593 4.593 4.593 4.593 833 +0.00(+0.00%)
Jul 18, 2003 4.618 4.618 4.593 4.593 61,708 -0.03(-0.65%)
Jul 17, 2003 4.623 4.623 4.623 4.623 833 +0.00(+0.00%)
Jul 16, 2003 4.676 4.676 4.623 4.623 16,677 -0.05(-1.03%)
Jul 15, 2003 4.689 4.689 4.653 4.671 28,352 -0.02(-0.38%)
Jul 14, 2003 4.647 4.725 4.635 4.689 69,213 +0.02(+0.41%)
Jul 11, 2003 4.658 4.670 4.617 4.670 174,283 +0.01(+0.26%)
Jul 10, 2003 4.700 4.700 4.658 4.658 45,864 -0.04(-0.92%)
Jul 09, 2003 4.737 4.737 4.701 4.701 9,172 -0.04(-0.88%)
Jul 08, 2003 4.761 4.761 4.719 4.743 75,884 -0.03(-0.63%)
Jul 07, 2003 4.737 4.773 4.732 4.773 113,409 +0.02(+0.51%)
Jul 03, 2003 4.754 4.797 4.749 4.749 46,698 +0.01(+0.25%)
Jul 02, 2003 4.632 4.737 4.632 4.737 55,037 +0.11(+2.46%)
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.