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 )

85.05 +1.15 (+1.37%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 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 (%)
Sep 30, 2004 7.090 7.232 7.090 7.232 154,692 +0.14(+2.00%)
Sep 29, 2004 6.996 7.142 6.991 7.090 139,859 +0.12(+1.76%)
Sep 28, 2004 6.961 6.989 6.939 6.968 119,516 +0.03(+0.44%)
Sep 27, 2004 6.831 6.937 6.819 6.937 151,726 +0.12(+1.77%)
Sep 24, 2004 6.703 6.831 6.703 6.817 40,686 +0.10(+1.55%)
Sep 23, 2004 6.673 6.713 6.642 6.713 30,090 +0.03(+0.46%)
Sep 22, 2004 6.666 6.682 6.633 6.682 70,353 +0.04(+0.53%)
Sep 21, 2004 6.635 6.649 6.609 6.647 108,496 +0.02(+0.36%)
Sep 20, 2004 6.689 6.715 6.590 6.623 46,619 -0.01(-0.11%)
Sep 17, 2004 6.588 6.649 6.562 6.630 52,977 +0.07(+1.01%)
Sep 16, 2004 6.512 6.576 6.510 6.564 225,470 +0.05(+0.80%)
Sep 15, 2004 6.394 6.517 6.386 6.512 321,676 +0.04(+0.62%)
Sep 14, 2004 6.548 6.559 6.472 6.472 25,428 -0.10(-1.51%)
Sep 13, 2004 6.489 6.592 6.451 6.571 43,229 +0.08(+1.16%)
Sep 10, 2004 6.458 6.512 6.453 6.496 70,353 +0.03(+0.44%)
Sep 09, 2004 6.522 6.559 6.465 6.467 60,181 -0.07(-1.05%)
Sep 08, 2004 6.607 6.607 6.522 6.536 35,600 -0.07(-1.07%)
Sep 07, 2004 6.595 6.607 6.574 6.607 41,110 +0.04(+0.54%)
Sep 03, 2004 6.583 6.607 6.548 6.571 62,300 -0.03(-0.50%)
Sep 02, 2004 6.583 6.609 6.581 6.604 87,306 -0.00(-0.04%)
Sep 01, 2004 6.602 6.607 6.559 6.607 33,057 +0.02(+0.25%)
Aug 31, 2004 6.609 6.609 6.588 6.590 22,038 -0.02(-0.32%)
Aug 30, 2004 6.630 6.630 6.592 6.611 140,283 -0.02(-0.25%)
Aug 27, 2004 6.600 6.644 6.597 6.628 104,682 +0.03(+0.50%)
Aug 26, 2004 6.559 6.597 6.550 6.595 58,486 +0.02(+0.25%)
Aug 25, 2004 6.607 6.618 6.559 6.578 68,658 -0.10(-1.55%)
Aug 24, 2004 6.642 6.701 6.642 6.682 44,076 +0.04(+0.60%)
Aug 23, 2004 6.696 6.708 6.642 6.642 38,567 -0.05(-0.81%)
Aug 20, 2004 6.706 6.725 6.673 6.696 28,819 -0.02(-0.35%)
Aug 19, 2004 6.718 6.720 6.677 6.720 23,309 +0.03(+0.39%)
Aug 18, 2004 6.677 6.720 6.663 6.694 25,428 +0.00(+0.04%)
Aug 17, 2004 6.571 6.692 6.571 6.692 24,581 +0.13(+1.98%)
Aug 16, 2004 6.550 6.651 6.550 6.562 30,090 +0.02(+0.32%)
Aug 13, 2004 6.482 6.550 6.418 6.541 86,882 +0.05(+0.76%)
Aug 12, 2004 6.533 6.536 6.474 6.491 52,129 -0.05(-0.79%)
Aug 11, 2004 6.524 6.548 6.522 6.543 47,043 +0.01(+0.11%)
Aug 10, 2004 6.545 6.545 6.503 6.536 52,129 +0.05(+0.76%)
Aug 09, 2004 6.479 6.564 6.418 6.486 56,791 -0.00(-0.07%)
Aug 06, 2004 6.878 6.878 6.489 6.491 350,072 -0.41(-5.88%)
Aug 05, 2004 6.996 7.003 6.892 6.897 54,672 -0.09(-1.25%)
Aug 04, 2004 6.949 7.079 6.911 6.984 97,477 +0.06(+0.85%)
Aug 03, 2004 6.937 6.953 6.880 6.925 50,857 -0.04(-0.51%)
Aug 02, 2004 6.920 7.029 6.861 6.961 55,943 -0.02(-0.27%)
Jul 30, 2004 6.996 7.027 6.928 6.979 38,567 +0.01(+0.10%)
Jul 29, 2004 6.831 7.022 6.779 6.972 96,630 +0.17(+2.46%)
Jul 28, 2004 6.852 6.852 6.725 6.805 151,726 -0.04(-0.55%)
Jul 27, 2004 6.843 6.894 6.769 6.843 75,863 -0.02(-0.28%)
Jul 26, 2004 6.902 6.928 6.821 6.861 147,064 +0.01(+0.21%)
Jul 23, 2004 6.845 6.890 6.836 6.847 25,005 +0.00(+0.00%)
Jul 22, 2004 7.027 7.027 6.845 6.847 95,358 -0.16(-2.22%)
Jul 21, 2004 7.003 7.067 6.991 7.003 118,244 +0.02(+0.27%)
Jul 20, 2004 6.925 7.067 6.878 6.984 86,882 +0.04(+0.51%)
Jul 19, 2004 7.008 7.015 6.925 6.949 45,348 -0.03(-0.37%)
Jul 16, 2004 6.972 7.005 6.961 6.975 33,481 +0.00(+0.07%)
Jul 15, 2004 7.057 7.057 6.961 6.970 141,978 -0.11(-1.53%)
Jul 14, 2004 7.046 7.138 6.984 7.079 39,838 +0.02(+0.30%)
Jul 13, 2004 7.043 7.130 7.027 7.057 58,062 +0.01(+0.13%)
Jul 12, 2004 7.064 7.064 7.043 7.048 113,582 +0.00(+0.03%)
Jul 09, 2004 7.079 7.079 6.977 7.046 66,962 -0.04(-0.50%)
Jul 08, 2004 7.081 7.114 7.043 7.081 157,659 +0.02(+0.33%)
Jul 07, 2004 7.076 7.161 7.055 7.057 305,571 +0.02(+0.34%)
Jul 06, 2004 6.878 7.083 6.878 7.034 214,874 +0.18(+2.65%)
Jul 02, 2004 6.890 6.890 6.819 6.852 83,915 -0.01(-0.21%)
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.