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

Reeltime Rentals Inc (OP: RLTR )

0.0205 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 17, 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 (%)
Mar 28, 2024 0.0280 0.0280 0.0205 0.0271 865,573 +0.00(+8.84%)
Mar 27, 2024 0.0216 0.0270 0.0212 0.0249 878,840 +0.00(+15.28%)
Mar 26, 2024 0.0185 0.0249 0.0185 0.0216 1,158,591 +0.00(+8.54%)
Mar 25, 2024 0.0200 0.0220 0.0170 0.0199 712,453 +0.00(+7.57%)
Mar 22, 2024 0.0205 0.0230 0.0161 0.0185 602,718 -0.00(-7.50%)
Mar 21, 2024 0.0190 0.0203 0.0180 0.0200 582,631 -0.00(-0.99%)
Mar 20, 2024 0.0190 0.0224 0.0175 0.0202 2,028,627 +0.00(+6.32%)
Mar 19, 2024 0.0200 0.0200 0.0136 0.0190 40,750 +0.00(+18.75%)
Mar 18, 2024 0.0187 0.0229 0.0136 0.0160 815,030 -0.00(-11.11%)
Mar 15, 2024 0.0190 0.0190 0.0110 0.0180 35,074 +0.00(+2.86%)
Mar 14, 2024 0.0175 0.0190 0.0175 0.0175 1,212,343 +0.00(+0.00%)
Mar 13, 2024 0.0179 0.0179 0.0111 0.0175 46,191 +0.00(+3.55%)
Mar 12, 2024 0.0198 0.0229 0.0101 0.0169 959,494 -0.00(-17.56%)
Mar 11, 2024 0.0162 0.0230 0.0162 0.0205 1,309,246 +0.00(+26.54%)
Mar 08, 2024 0.0150 0.0169 0.0115 0.0162 1,570,607 +0.00(+0.00%)
Mar 07, 2024 0.0140 0.0162 0.0106 0.0162 846,950 +0.00(+37.29%)
Mar 06, 2024 0.0124 0.0149 0.0115 0.0118 514,458 -0.00(-4.84%)
Mar 05, 2024 0.0115 0.0124 0.0075 0.0124 736,568 +0.00(+5.98%)
Mar 04, 2024 0.0137 0.0174 0.0115 0.0117 2,568,619 -0.00(-2.50%)
Mar 01, 2024 0.0044 0.0130 0.0044 0.0120 5,964,011 +0.01(+185.71%)
Feb 29, 2024 0.0038 0.0042 0.0038 0.0042 63,555 -0.00(-14.29%)
Feb 28, 2024 0.0043 0.0049 0.0043 0.0049 40,226 +0.00(+13.95%)
Feb 27, 2024 0.0033 0.0050 0.0033 0.0043 101,700 -0.00(-14.00%)
Feb 26, 2024 0.0033 0.0050 0.0033 0.0050 129,750 +0.00(+13.64%)
Feb 23, 2024 0.0044 0.0044 0.0032 0.0044 129,600 +0.00(+0.00%)
Feb 22, 2024 0.0032 0.0044 0.0032 0.0044 555,514 +0.00(+29.41%)
Feb 21, 2024 0.0034 0.0034 0.0032 0.0034 27,500 +0.00(+0.00%)
Feb 20, 2024 0.0033 0.0035 0.0030 0.0034 200,463 -0.00(-2.86%)
Feb 16, 2024 0.0034 0.0035 0.0032 0.0035 72,000 +0.00(+2.94%)
Feb 15, 2024 0.0023 0.0035 0.0023 0.0034 274,000 -0.00(-12.82%)
Feb 14, 2024 0.0033 0.0039 0.0033 0.0039 535,000 +0.00(+39.29%)
Feb 13, 2024 0.0023 0.0033 0.0023 0.0028 91,835 -0.00(-6.67%)
Feb 12, 2024 0.0023 0.0030 0.0023 0.0030 10,200 +0.00(+3.45%)
Feb 09, 2024 0.0029 0.0029 0.0029 0.0029 100 -0.00(-9.38%)
Feb 08, 2024 0.0023 0.0032 0.0023 0.0032 20,950 -0.00(-3.03%)
Feb 06, 2024 0.0033 1 +0.00(+10.00%)
Feb 05, 2024 0.0030 0.0030 0.0030 0.0030 8,000 +0.00(+20.00%)
Feb 02, 2024 0.0033 0.0033 0.0025 0.0025 14,035 -0.00(-37.50%)
Feb 01, 2024 0.0040 0.0040 0.0030 0.0040 300 +0.00(+0.00%)
Jan 31, 2024 0.0040 0.0040 0.0040 0.0040 500 +0.00(+0.00%)
Jan 30, 2024 0.0025 0.0040 0.0025 0.0040 7,000 +0.00(+60.00%)
Jan 29, 2024 0.0040 0.0040 0.0025 0.0025 2,875 -0.00(-24.24%)
Jan 26, 2024 0.0025 0.0033 0.0025 0.0033 13,230 +0.00(+10.00%)
Jan 25, 2024 0.0030 0.0040 0.0030 0.0030 106,600 +0.00(+0.00%)
Jan 22, 2024 0.0030 0 +0.00(+15.38%)
Jan 19, 2024 0.0026 0.0026 0.0026 0.0026 17,500 -0.00(-21.21%)
Jan 18, 2024 0.0033 0.0040 0.0033 0.0033 4,200 +0.00(+26.92%)
Jan 17, 2024 0.0026 0.0026 0.0026 0.0026 14,145 -0.00(-25.71%)
Jan 16, 2024 0.0030 0.0040 0.0030 0.0035 1,896,813 +0.00(+34.62%)
Jan 12, 2024 0.0026 0.0039 0.0026 0.0026 2,220 -0.00(-3.70%)
Jan 10, 2024 0.0027 0 +0.00(+0.00%)
Jan 05, 2024 0.0027 0 +0.00(+17.39%)
Jan 03, 2024 0.0023 0 -0.00(-17.86%)
Dec 29, 2023 0.0028 0 -0.00(-9.68%)
Dec 28, 2023 0.0026 0.0044 0.0026 0.0031 67,140 -0.00(-29.55%)
Dec 27, 2023 0.0025 0.0044 0.0025 0.0044 16,904 +0.00(+76.00%)
Dec 26, 2023 0.0034 0.0042 0.0025 0.0025 95,528 -0.00(-45.65%)
Dec 22, 2023 0.0023 0.0047 0.0023 0.0046 2,250,900 +0.00(+70.37%)
Dec 21, 2023 0.0047 0.0047 0.0025 0.0027 657,940 -0.00(-15.62%)
Dec 20, 2023 0.0032 0.0032 0.0028 0.0032 144,490 +0.00(+14.29%)
Dec 19, 2023 0.0030 0.0030 0.0028 0.0028 157,937 -0.00(-6.67%)
Dec 18, 2023 0.0030 0.0030 0.0030 0.0030 150 +0.00(+3.45%)
Dec 15, 2023 0.0029 0.0029 0.0029 0.0029 122 +0.00(+0.00%)
Dec 14, 2023 0.0033 0.0034 0.0028 0.0029 46,404 -0.00(-9.38%)
Dec 13, 2023 0.0032 0.0032 0.0032 0.0032 2,000 +0.00(+10.34%)
Dec 12, 2023 0.0029 0.0034 0.0029 0.0029 98,005 +0.00(+0.00%)
Dec 11, 2023 0.0029 0.0029 0.0029 0.0029 100 +0.00(+0.00%)
Dec 08, 2023 0.0029 0.0038 0.0029 0.0029 17,095 +0.00(+0.00%)
Dec 07, 2023 0.0038 0.0038 0.0029 0.0029 7,940 +0.00(+0.00%)
Dec 06, 2023 0.0029 0.0029 0.0029 0.0029 1,000 +0.00(+0.00%)
Dec 05, 2023 0.0029 0.0029 0.0029 0.0029 5,645 +0.00(+0.00%)
Dec 04, 2023 0.0029 0.0029 0.0029 0.0029 23,000 +0.00(+0.00%)
Dec 01, 2023 0.0029 0.0029 0.0029 0.0029 750 +0.00(+3.57%)
Nov 30, 2023 0.0039 0.0039 0.0028 0.0028 1,225 -0.00(-17.65%)
Nov 29, 2023 0.0031 0.0034 0.0031 0.0034 13,000 +0.00(+21.43%)
Nov 28, 2023 0.0028 0.0028 0.0028 0.0028 10,000 -0.00(-17.65%)
Nov 27, 2023 0.0029 0.0034 0.0028 0.0034 277,076 +0.00(+9.68%)
Nov 22, 2023 0.0031 0 -0.00(-8.82%)
Nov 21, 2023 0.0035 0.0035 0.0034 0.0034 35,500 -0.00(-12.82%)
Nov 20, 2023 0.0039 0.0039 0.0039 0.0039 2,720 +0.00(+39.29%)
Nov 17, 2023 0.0040 0.0049 0.0028 0.0028 160,000 -0.00(-30.00%)
Nov 16, 2023 0.0028 0.0040 0.0028 0.0040 10,467 +0.00(+0.00%)
Nov 15, 2023 0.0028 0.0040 0.0028 0.0040 40,000 +0.00(+0.00%)
Nov 14, 2023 0.0040 0.0060 0.0040 0.0040 101,900 +0.00(+0.00%)
Nov 13, 2023 0.0042 0.0060 0.0030 0.0040 365,000 -0.00(-38.46%)
Nov 10, 2023 0.0059 0.0065 0.0059 0.0065 140,000 +0.00(+16.07%)
Nov 09, 2023 0.0032 0.0061 0.0029 0.0056 1,485,007 +0.00(+75.00%)
Nov 08, 2023 0.0029 0.0032 0.0029 0.0032 10,000 +0.00(+14.29%)
Nov 06, 2023 0.0028 0 -0.00(-20.00%)
Nov 03, 2023 0.0028 0.0035 0.0028 0.0035 28,501 +0.00(+9.37%)
Nov 02, 2023 0.0032 0.0032 0.0032 0.0032 1,645 +0.00(+14.29%)
Nov 01, 2023 0.0028 0.0028 0.0028 0.0028 200 +0.00(+0.00%)
Oct 31, 2023 0.0028 0.0028 0.0028 0.0028 7,801 -0.00(-17.65%)
Oct 30, 2023 0.0032 0.0034 0.0032 0.0034 6,716 +0.00(+13.33%)
Oct 27, 2023 0.0028 0.0030 0.0028 0.0030 1,200 +0.00(+7.14%)
Oct 26, 2023 0.0028 0.0028 0.0028 0.0028 5,296 -0.00(-6.67%)
Oct 24, 2023 0.0030 0 +0.00(+7.14%)
Oct 23, 2023 0.0029 0.0029 0.0028 0.0028 65,770 +0.00(+0.00%)
Oct 20, 2023 0.0028 0.0028 0.0028 0.0028 1,000 +0.00(+0.00%)
Oct 18, 2023 0.0028 50 +0.00(+0.00%)
Oct 16, 2023 0.0028 1 +0.00(+0.00%)
Oct 12, 2023 0.0028 0 +0.00(+0.00%)
Oct 06, 2023 0.0028 0 -0.00(-12.50%)
Oct 05, 2023 0.0032 0.0032 0.0032 0.0032 620 +0.00(+14.29%)
Oct 04, 2023 0.0032 0.0032 0.0028 0.0028 14,558 -0.00(-12.50%)
Oct 03, 2023 0.0032 0.0035 0.0032 0.0032 13,082 -0.00(-8.57%)
Oct 02, 2023 0.0028 0.0035 0.0028 0.0035 72,904 +0.00(+9.37%)
Sep 29, 2023 0.0032 0.0032 0.0032 0.0032 15,000 -0.00(-8.57%)
Sep 28, 2023 0.0028 0.0035 0.0027 0.0035 1,530,000 +0.00(+0.00%)
Sep 27, 2023 0.0035 0.0035 0.0028 0.0035 29,220 +0.00(+6.06%)
Sep 26, 2023 0.0033 0.0033 0.0033 0.0033 1,050 +0.00(+10.00%)
Sep 22, 2023 0.0030 0 +0.00(+25.00%)
Sep 21, 2023 0.0030 0.0033 0.0020 0.0024 100,830 -0.00(-11.11%)
Sep 19, 2023 0.0027 20 +0.00(+3.85%)
Sep 18, 2023 0.0027 0.0027 0.0026 0.0026 15,500 -0.00(-7.14%)
Sep 15, 2023 0.0031 0.0031 0.0026 0.0028 5,900 -0.00(-20.00%)
Sep 14, 2023 0.0022 0.0035 0.0022 0.0035 1,883,322 +0.00(+45.83%)
Sep 13, 2023 0.0024 0.0028 0.0024 0.0024 260,153 +0.00(+0.00%)
Sep 12, 2023 0.0024 0.0024 0.0024 0.0024 228 -0.00(-4.00%)
Sep 11, 2023 0.0028 0.0028 0.0023 0.0025 736,300 -0.00(-24.24%)
Sep 08, 2023 0.0035 0.0035 0.0026 0.0033 2,009,200 -0.00(-13.16%)
Sep 07, 2023 0.0040 0.0040 0.0038 0.0038 30,000 +0.00(+26.67%)
Sep 06, 2023 0.0030 0.0030 0.0030 0.0030 354,000 +0.00(+0.00%)
Sep 05, 2023 0.0030 0.0030 0.0025 0.0030 1,938,000 -0.00(-21.05%)
Aug 31, 2023 0.0038 0 +0.00(+26.67%)
Aug 29, 2023 0.0030 0 -0.00(-33.33%)
Aug 28, 2023 0.0040 0.0045 0.0030 0.0045 55,000 +0.00(+12.50%)
Aug 25, 2023 0.0040 0.0040 0.0040 0.0040 2,000 +0.00(+14.29%)
Aug 24, 2023 0.0035 0.0035 0.0035 0.0035 300 +0.00(+0.00%)
Aug 23, 2023 0.0035 0.0035 0.0035 0.0035 11,840 -0.00(-12.50%)
Aug 22, 2023 0.0035 0.0040 0.0035 0.0040 1,750 +0.00(+0.00%)
Aug 21, 2023 0.0035 0.0040 0.0035 0.0040 210,269 +0.00(+0.00%)
Aug 18, 2023 0.0035 0.0040 0.0035 0.0040 101,265 +0.00(+11.11%)
Aug 17, 2023 0.0035 0.0040 0.0035 0.0036 81,310 -0.00(-10.00%)
Aug 16, 2023 0.0035 0.0040 0.0035 0.0040 50,700 +0.00(+5.26%)
Aug 14, 2023 0.0038 0 -0.00(-17.39%)
Aug 10, 2023 0.0046 0 +0.00(+12.20%)
Aug 09, 2023 0.0046 0.0046 0.0041 0.0041 55,042 +0.00(+24.24%)
Aug 08, 2023 0.0040 0.0040 0.0033 0.0033 35,000 +0.00(+3.12%)
Aug 07, 2023 0.0033 0.0033 0.0032 0.0032 27,230 -0.00(-25.58%)
Aug 04, 2023 0.0031 0.0043 0.0031 0.0043 32,600 -0.00(-8.51%)
Aug 03, 2023 0.0047 0.0047 0.0047 0.0047 10,000 +0.00(+6.82%)
Aug 02, 2023 0.0036 0.0044 0.0030 0.0044 2,104,900 +0.00(+22.22%)
Aug 01, 2023 0.0043 0.0043 0.0036 0.0036 12,000 +0.00(+2.86%)
Jul 31, 2023 0.0044 0.0052 0.0035 0.0035 150,720 -0.00(-36.36%)
Jul 28, 2023 0.0043 0.0056 0.0043 0.0055 921,870 +0.00(+27.91%)
Jul 27, 2023 0.0040 0.0045 0.0040 0.0043 96,942 +0.00(+0.00%)
Jul 26, 2023 0.0043 0.0043 0.0041 0.0043 41,720 +0.00(+0.00%)
Jul 25, 2023 0.0043 0.0046 0.0043 0.0043 1,400 -0.00(-6.52%)
Jul 24, 2023 0.0043 0.0046 0.0041 0.0046 10,486 +0.00(+0.00%)
Jul 20, 2023 0.0046 0 +0.00(+6.98%)
Jul 19, 2023 0.0043 0.0045 0.0043 0.0043 20,000 +0.00(+2.38%)
Jul 18, 2023 0.0040 0.0042 0.0040 0.0042 12,290 +0.00(+5.00%)
Jul 13, 2023 0.0040 0 +0.00(+0.00%)
Jul 11, 2023 0.0040 0 +0.00(+0.00%)
Jul 10, 2023 0.0045 0.0045 0.0040 0.0040 7,000 -0.00(-18.37%)
Jul 07, 2023 0.0049 0.0049 0.0049 0.0049 3,500 +0.00(+16.67%)
Jul 06, 2023 0.0042 0.0042 0.0042 0.0042 10,000 -0.00(-14.29%)
Jul 05, 2023 0.0035 0.0049 0.0035 0.0049 16,280 -0.00(-2.00%)
Jun 30, 2023 0.0050 0 +0.00(+11.11%)
Jun 29, 2023 0.0042 0.0045 0.0035 0.0045 806,734 -0.00(-6.25%)
Jun 28, 2023 0.0048 0.0048 0.0037 0.0048 28,500 +0.00(+0.00%)
Jun 27, 2023 0.0048 0.0050 0.0030 0.0048 29,334 -0.00(-5.88%)
Jun 26, 2023 0.0048 0.0051 0.0048 0.0051 46,500 +0.00(+6.25%)
Jun 23, 2023 0.0048 0.0048 0.0048 0.0048 3,607 -0.00(-4.00%)
Jun 22, 2023 0.0044 0.0050 0.0044 0.0050 70,000 +0.00(+38.89%)
Jun 21, 2023 0.0036 0.0036 0.0036 0.0036 6,000 -0.00(-5.26%)
Jun 20, 2023 0.0038 0.0038 0.0038 0.0038 11,400 -0.00(-7.32%)
Jun 16, 2023 0.0047 0.0047 0.0041 0.0041 8,104 -0.00(-12.77%)
Jun 15, 2023 0.0047 0.0047 0.0047 0.0047 55,654 +0.00(+4.44%)
Jun 14, 2023 0.0048 0.0048 0.0045 0.0045 2,000 +0.00(+2.27%)
Jun 12, 2023 0.0044 0 -0.00(-13.73%)
Jun 09, 2023 0.0032 0.0051 0.0032 0.0051 149,734 +0.00(+27.50%)
Jun 08, 2023 0.0050 0.0050 0.0030 0.0040 321,095 -0.00(-24.53%)
Jun 07, 2023 0.0050 0.0053 0.0050 0.0053 60,000 -0.00(-5.36%)
Jun 06, 2023 0.0054 0.0058 0.0054 0.0056 190,150 -0.00(-3.45%)
Jun 05, 2023 0.0058 0.0058 0.0058 0.0058 700 -0.00(-7.94%)
Jun 01, 2023 0.0063 0 +0.00(+6.78%)
May 30, 2023 0.0059 0 -0.00(-4.84%)
May 26, 2023 0.0060 0.0062 0.0050 0.0062 29,396 +0.00(+24.00%)
May 25, 2023 0.0050 0.0050 0.0050 0.0050 5,440 +0.00(+8.70%)
May 24, 2023 0.0030 0.0064 0.0030 0.0046 9,500 -0.00(-34.29%)
May 23, 2023 0.0070 0.0070 0.0047 0.0070 1,344,200 +0.00(+18.64%)
May 22, 2023 0.0070 0.0070 0.0048 0.0059 1,403,200 +0.00(+13.46%)
May 19, 2023 0.0052 0.0054 0.0052 0.0052 16,300 -0.00(-11.86%)
May 18, 2023 0.0051 0.0059 0.0051 0.0059 19,000 +0.00(+5.36%)
May 17, 2023 0.0056 0.0065 0.0046 0.0056 309,276 +0.00(+12.00%)
May 16, 2023 0.0030 0.0050 0.0030 0.0050 16,450 -0.00(-3.85%)
May 15, 2023 0.0052 0.0052 0.0052 0.0052 37,355 +0.00(+0.00%)
May 12, 2023 0.0052 0.0052 0.0052 0.0052 13,325 +0.00(+4.00%)
May 11, 2023 0.0050 0.0050 0.0050 0.0050 158,900 +0.00(+66.67%)
May 09, 2023 0.0030 0 -0.00(-37.50%)
May 08, 2023 0.0048 0.0048 0.0048 0.0048 1,100 +0.00(+2.13%)
May 05, 2023 0.0047 0.0048 0.0047 0.0047 13,561 -0.00(-2.08%)
May 04, 2023 0.0048 0.0048 0.0048 0.0048 70,000 +0.00(+0.00%)
May 03, 2023 0.0065 0.0065 0.0048 0.0048 120,928 -0.00(-5.88%)
May 02, 2023 0.0051 0.0051 0.0051 0.0051 22,355 +0.00(+0.00%)
May 01, 2023 0.0051 0.0065 0.0051 0.0051 13,533 +0.00(+0.00%)
Apr 28, 2023 0.0058 0.0058 0.0051 0.0051 2,700 +0.00(+2.00%)
Apr 27, 2023 0.0065 0.0065 0.0050 0.0050 3,500 -0.00(-23.08%)
Apr 26, 2023 0.0065 0.0065 0.0065 0.0065 4,000 -0.00(-5.80%)
Apr 25, 2023 0.0069 0.0069 0.0069 0.0069 432 +0.00(+0.00%)
Apr 24, 2023 0.0060 0.0069 0.0060 0.0069 4,400 +0.00(+2.99%)
Apr 21, 2023 0.0056 0.0067 0.0056 0.0067 61,888 +0.00(+6.35%)
Apr 20, 2023 0.0045 0.0063 0.0045 0.0063 21,000 +0.00(+5.00%)
Apr 19, 2023 0.0055 0.0060 0.0049 0.0060 23,800 -0.00(-13.04%)
Apr 18, 2023 0.0049 0.0069 0.0049 0.0069 13,445 +0.00(+40.82%)
Apr 14, 2023 0.0049 0 -0.00(-18.33%)
Apr 13, 2023 0.0026 0.0060 0.0026 0.0060 36,500 +0.00(+9.09%)
Apr 12, 2023 0.0049 0.0055 0.0049 0.0055 1,485,610 +0.00(+10.00%)
Apr 10, 2023 0.0050 0 -0.00(-16.67%)
Apr 06, 2023 0.0048 0.0060 0.0048 0.0060 5,500 +0.00(+11.11%)
Apr 05, 2023 0.0050 0.0060 0.0050 0.0054 365,248 -0.00(-1.82%)
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.