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

RBC Bearings Inc (NY: RBC )

242.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 04, 2021 151.00 151.00 151.00 0 +0.41(+0.27%)
Oct 01, 2021 150.96 152.35 146.14 150.59 514,565 +0.25(+0.17%)
Sep 30, 2021 151.80 154.14 149.90 150.34 759,158 -1.55(-1.02%)
Sep 29, 2021 148.45 153.67 146.68 151.89 678,013 +4.93(+3.35%)
Sep 28, 2021 148.54 150.01 146.71 146.96 392,214 -1.49(-1.00%)
Sep 27, 2021 143.00 150.29 143.00 148.45 470,982 +5.32(+3.72%)
Sep 24, 2021 141.78 144.38 140.63 143.13 249,171 +1.12(+0.79%)
Sep 23, 2021 141.55 144.09 141.10 142.01 362,904 +2.18(+1.56%)
Sep 22, 2021 138.99 141.63 138.99 139.83 205,738 +1.67(+1.21%)
Sep 21, 2021 141.43 141.43 137.36 138.16 321,310 -2.58(-1.83%)
Sep 20, 2021 139.37 140.89 137.68 140.74 318,041 -1.92(-1.35%)
Sep 17, 2021 146.90 147.37 141.51 142.66 639,485 -4.68(-3.18%)
Sep 16, 2021 149.56 149.56 147.04 147.34 151,378 -2.43(-1.62%)
Sep 15, 2021 147.87 150.54 147.16 149.77 267,526 +1.86(+1.26%)
Sep 14, 2021 151.58 152.71 147.16 147.91 247,220 -3.10(-2.05%)
Sep 13, 2021 151.36 152.04 148.43 151.01 441,625 +1.27(+0.85%)
Sep 10, 2021 149.88 150.60 147.82 149.74 238,960 +0.94(+0.63%)
Sep 09, 2021 150.50 151.47 148.70 148.80 201,279 -1.70(-1.13%)
Sep 08, 2021 150.30 150.60 147.91 150.50 308,685 +0.60(+0.40%)
Sep 07, 2021 151.21 152.03 149.66 149.90 243,132 -1.43(-0.94%)
Sep 03, 2021 151.12 152.59 149.96 151.33 178,012 +0.35(+0.23%)
Sep 02, 2021 148.13 151.11 147.47 150.98 227,591 +3.28(+2.22%)
Sep 01, 2021 149.74 150.20 145.91 147.70 407,507 -1.72(-1.15%)
Aug 31, 2021 152.22 152.24 148.77 149.42 230,988 -3.13(-2.05%)
Aug 30, 2021 153.58 154.52 152.38 152.55 133,127 -0.33(-0.22%)
Aug 27, 2021 152.16 153.50 150.92 152.88 197,401 +1.84(+1.22%)
Aug 26, 2021 151.54 152.09 150.05 151.04 191,713 -0.58(-0.38%)
Aug 25, 2021 150.93 152.07 150.59 151.62 136,370 +1.42(+0.95%)
Aug 24, 2021 148.57 150.77 148.57 150.20 181,036 +1.70(+1.14%)
Aug 23, 2021 148.00 148.97 147.03 148.50 165,607 +1.03(+0.70%)
Aug 20, 2021 146.37 148.42 146.37 147.47 118,569 +0.38(+0.26%)
Aug 19, 2021 148.45 150.00 146.48 147.09 222,509 -2.96(-1.97%)
Aug 18, 2021 151.12 154.22 149.90 150.05 221,821 -1.26(-0.83%)
Aug 17, 2021 153.44 153.44 149.68 151.31 183,433 -2.80(-1.82%)
Aug 16, 2021 153.25 154.88 151.96 154.11 139,508 +0.25(+0.16%)
Aug 13, 2021 153.80 154.69 152.73 153.86 81,809 +0.08(+0.05%)
Aug 12, 2021 152.00 154.17 151.75 153.78 206,027 +2.02(+1.33%)
Aug 11, 2021 148.91 151.98 148.42 151.76 197,295 +3.56(+2.40%)
Aug 10, 2021 145.90 148.47 145.59 148.20 182,226 +2.74(+1.88%)
Aug 09, 2021 146.15 146.45 144.99 145.46 129,890 -1.14(-0.78%)
Aug 06, 2021 147.00 147.70 145.21 146.60 129,249 +0.40(+0.27%)
Aug 05, 2021 147.24 148.21 145.19 146.20 164,569 +0.07(+0.05%)
Aug 04, 2021 146.59 148.43 145.68 146.13 196,223 -1.56(-1.06%)
Aug 03, 2021 146.38 147.96 144.50 147.69 276,250 +2.21(+1.52%)
Aug 02, 2021 148.45 149.67 145.47 145.48 255,798 -1.75(-1.19%)
Jul 30, 2021 146.04 147.73 145.45 147.23 377,616 +0.65(+0.44%)
Jul 29, 2021 143.11 147.00 140.99 146.58 562,386 +10.48(+7.70%)
Jul 28, 2021 134.00 136.35 132.89 136.10 288,447 +1.88(+1.40%)
Jul 27, 2021 133.03 134.75 132.42 134.22 197,544 +0.05(+0.04%)
Jul 26, 2021 133.20 134.62 132.50 134.17 271,794 +1.30(+0.98%)
Jul 23, 2021 132.33 133.59 131.79 132.87 319,249 +1.53(+1.16%)
Jul 22, 2021 131.82 132.29 129.90 131.34 347,142 +0.43(+0.33%)
Jul 21, 2021 131.07 133.13 130.80 130.91 471,171 +0.99(+0.76%)
Jul 20, 2021 126.99 131.07 126.99 129.92 390,603 +2.84(+2.23%)
Jul 19, 2021 128.34 128.82 126.22 127.08 292,261 -3.99(-3.04%)
Jul 16, 2021 133.26 133.34 130.81 131.07 328,499 -1.01(-0.76%)
Jul 15, 2021 132.15 134.09 131.75 132.08 281,037 -1.47(-1.10%)
Jul 14, 2021 132.54 133.94 131.24 133.55 290,890 +1.91(+1.45%)
Jul 13, 2021 132.98 133.25 131.29 131.64 183,516 -2.08(-1.56%)
Jul 12, 2021 131.92 134.16 131.19 133.72 286,264 +0.71(+0.53%)
Jul 09, 2021 130.21 133.39 129.35 133.01 396,630 +5.06(+3.95%)
Jul 08, 2021 128.04 129.87 126.69 127.95 471,155 -2.85(-2.18%)
Jul 07, 2021 129.12 131.28 129.12 130.80 513,900 +0.89(+0.69%)
Jul 06, 2021 132.71 132.71 129.02 129.91 365,918 -3.27(-2.46%)
Jul 02, 2021 133.77 134.84 133.04 133.18 139,212 -1.08(-0.80%)
Jul 01, 2021 134.49 135.69 133.62 134.26 227,832 +1.08(+0.81%)
Jun 30, 2021 131.41 134.28 131.41 133.18 218,065 +1.04(+0.78%)
Jun 29, 2021 133.23 134.07 131.94 132.14 161,635 -0.10(-0.07%)
Jun 28, 2021 132.37 132.52 130.52 132.24 212,310 +0.41(+0.31%)
Jun 25, 2021 130.78 132.70 130.78 131.83 595,436 +1.34(+1.02%)
Jun 24, 2021 129.91 130.75 128.32 130.50 173,861 +1.79(+1.39%)
Jun 23, 2021 129.26 130.36 127.67 128.71 180,604 +0.07(+0.05%)
Jun 22, 2021 129.27 129.39 127.94 128.64 152,229 -0.88(-0.68%)
Jun 21, 2021 127.03 129.79 126.50 129.52 403,739 +3.97(+3.16%)
Jun 18, 2021 125.99 127.00 125.11 125.55 420,577 -2.67(-2.08%)
Jun 17, 2021 133.16 133.25 127.33 128.22 291,126 -5.37(-4.02%)
Jun 16, 2021 136.16 136.16 133.16 133.59 250,599 -3.04(-2.23%)
Jun 15, 2021 134.97 136.64 134.48 136.63 369,513 +1.55(+1.14%)
Jun 14, 2021 137.19 137.19 134.23 135.09 141,722 -1.94(-1.41%)
Jun 11, 2021 137.08 138.52 136.36 137.02 137,602 +0.28(+0.20%)
Jun 10, 2021 139.06 139.43 136.60 136.74 226,720 -1.15(-0.83%)
Jun 09, 2021 139.49 139.80 137.80 137.89 260,855 -1.50(-1.07%)
Jun 08, 2021 137.36 139.56 136.46 139.38 247,791 +1.54(+1.11%)
Jun 07, 2021 141.86 141.92 137.48 137.85 289,716 -3.40(-2.41%)
Jun 04, 2021 140.57 141.68 139.90 141.25 230,330 +1.17(+0.83%)
Jun 03, 2021 140.97 140.97 138.81 140.08 275,330 -1.44(-1.01%)
Jun 02, 2021 143.25 143.25 140.87 141.52 175,941 -1.34(-0.94%)
Jun 01, 2021 143.83 144.03 142.03 142.86 168,641 +0.98(+0.69%)
May 28, 2021 141.08 142.26 139.82 141.88 253,852 +0.94(+0.66%)
May 27, 2021 141.10 142.06 140.72 140.94 277,318 +1.46(+1.04%)
May 26, 2021 137.66 139.87 137.15 139.48 197,070 +1.56(+1.13%)
May 25, 2021 138.42 139.41 137.71 137.93 251,607 -0.78(-0.56%)
May 24, 2021 139.86 139.86 138.52 138.71 123,808 -0.06(-0.04%)
May 21, 2021 138.72 139.85 137.74 138.77 137,148 +1.43(+1.04%)
May 20, 2021 139.38 139.62 136.32 137.34 172,732 -1.27(-0.91%)
May 19, 2021 138.10 138.84 136.36 138.61 184,805 -2.33(-1.66%)
May 18, 2021 144.53 144.53 140.87 140.94 164,265 -3.70(-2.56%)
May 17, 2021 145.45 145.45 143.16 144.64 132,554 -1.69(-1.16%)
May 14, 2021 145.44 147.03 144.96 146.34 235,643 +1.54(+1.06%)
May 13, 2021 142.15 145.78 141.97 144.80 179,588 +3.36(+2.38%)
May 12, 2021 145.64 145.86 141.10 141.44 197,735 -5.55(-3.77%)
May 11, 2021 146.68 148.74 144.89 146.99 186,883 -0.59(-0.40%)
May 10, 2021 150.08 151.41 147.57 147.57 197,794 -2.46(-1.64%)
May 07, 2021 150.33 151.28 148.32 150.04 211,565 -0.41(-0.27%)
May 06, 2021 148.79 150.71 146.80 150.45 239,436 +1.66(+1.11%)
May 05, 2021 146.50 149.28 143.97 148.79 216,327 +4.38(+3.03%)
May 04, 2021 143.25 145.19 137.85 144.41 415,346 +0.03(+0.02%)
May 03, 2021 146.47 146.48 142.93 144.38 346,686 +0.31(+0.21%)
Apr 30, 2021 146.33 147.37 143.83 144.07 360,290 -3.63(-2.46%)
Apr 29, 2021 148.73 148.73 145.78 147.70 215,795 -0.12(-0.08%)
Apr 28, 2021 148.47 149.66 147.68 147.82 216,271 -1.39(-0.93%)
Apr 27, 2021 147.95 149.72 146.27 149.21 304,766 +2.40(+1.64%)
Apr 26, 2021 149.41 150.35 146.76 146.81 232,667 -1.49(-1.00%)
Apr 23, 2021 145.76 149.03 145.25 148.29 227,161 +2.73(+1.88%)
Apr 22, 2021 146.71 147.54 145.09 145.56 193,682 -0.53(-0.36%)
Apr 21, 2021 141.65 146.88 141.29 146.09 235,905 +3.77(+2.65%)
Apr 20, 2021 143.44 145.29 140.20 142.32 386,038 -1.30(-0.90%)
Apr 19, 2021 146.12 146.12 143.27 143.61 217,234 -1.43(-0.98%)
Apr 16, 2021 145.02 146.34 144.11 145.04 239,391 +1.40(+0.97%)
Apr 15, 2021 144.44 144.59 142.55 143.64 159,286 +0.40(+0.28%)
Apr 14, 2021 142.54 144.79 142.15 143.25 193,490 +0.68(+0.48%)
Apr 13, 2021 144.25 145.06 141.27 142.57 197,608 -1.08(-0.75%)
Apr 12, 2021 143.97 144.60 143.12 143.64 164,162 +0.80(+0.56%)
Apr 09, 2021 141.30 143.29 140.41 142.85 283,200 +1.21(+0.85%)
Apr 08, 2021 142.94 143.87 140.45 141.64 341,909 -1.45(-1.01%)
Apr 07, 2021 144.84 145.47 143.01 143.09 261,454 -1.56(-1.08%)
Apr 06, 2021 147.89 149.58 144.25 144.64 344,975 -3.20(-2.17%)
Apr 05, 2021 146.80 149.26 144.31 147.84 249,389 +2.55(+1.76%)
Apr 01, 2021 143.58 145.32 142.24 145.29 214,931 +2.96(+2.08%)
Mar 31, 2021 145.13 145.94 141.85 142.33 335,611 -1.59(-1.10%)
Mar 30, 2021 143.40 144.15 141.99 143.91 535,136 +0.75(+0.52%)
Mar 29, 2021 146.33 147.97 142.93 143.17 337,646 -3.46(-2.36%)
Mar 26, 2021 145.39 147.39 144.30 146.63 238,081 +3.40(+2.38%)
Mar 25, 2021 141.23 143.77 136.88 143.23 415,679 +0.78(+0.55%)
Mar 24, 2021 143.13 146.24 142.45 142.45 239,733 +0.83(+0.58%)
Mar 23, 2021 148.50 150.12 140.51 141.62 473,450 -8.90(-5.91%)
Mar 22, 2021 153.66 153.66 148.32 150.52 415,077 -2.68(-1.75%)
Mar 19, 2021 152.06 154.06 147.80 153.20 724,892 +1.44(+0.95%)
Mar 18, 2021 153.37 158.91 151.32 151.76 481,360 -0.81(-0.53%)
Mar 17, 2021 148.76 152.56 147.17 152.56 348,979 +4.19(+2.82%)
Mar 16, 2021 150.94 152.88 147.33 148.37 286,847 -3.81(-2.51%)
Mar 15, 2021 153.90 154.26 149.97 152.19 270,331 -0.01(-0.01%)
Mar 12, 2021 149.33 152.45 149.33 152.20 557,532 +4.05(+2.74%)
Mar 11, 2021 144.34 151.94 143.19 148.14 1,051,878 +5.19(+3.63%)
Mar 10, 2021 138.58 143.20 137.94 142.96 238,956 +4.72(+3.41%)
Mar 09, 2021 141.68 143.33 138.06 138.24 306,631 -2.16(-1.54%)
Mar 08, 2021 138.96 142.17 138.00 140.40 255,491 +2.33(+1.69%)
Mar 05, 2021 136.88 138.30 132.65 138.07 447,833 +2.72(+2.01%)
Mar 04, 2021 136.91 138.97 133.07 135.35 276,849 -1.98(-1.44%)
Mar 03, 2021 139.97 140.75 137.23 137.33 295,855 -1.71(-1.23%)
Mar 02, 2021 140.25 141.55 137.99 139.05 246,406 -1.60(-1.14%)
Mar 01, 2021 138.66 141.69 138.66 140.65 252,717 +4.60(+3.38%)
Feb 26, 2021 136.27 137.96 134.66 136.05 305,889 +0.46(+0.34%)
Feb 25, 2021 137.24 139.25 135.03 135.59 196,561 -2.31(-1.68%)
Feb 24, 2021 139.59 139.82 136.35 137.90 250,577 -1.68(-1.21%)
Feb 23, 2021 135.51 139.74 135.44 139.58 437,176 +2.71(+1.98%)
Feb 22, 2021 132.59 138.17 132.54 136.88 358,209 +3.21(+2.40%)
Feb 19, 2021 129.51 133.69 129.51 133.67 295,642 +4.93(+3.83%)
Feb 18, 2021 128.51 129.93 125.92 128.74 345,726 -0.34(-0.26%)
Feb 17, 2021 132.66 134.39 128.44 129.08 571,441 -3.27(-2.47%)
Feb 16, 2021 130.35 135.29 128.41 132.35 575,297 +3.98(+3.10%)
Feb 12, 2021 128.94 129.99 127.25 128.36 253,752 -1.02(-0.79%)
Feb 11, 2021 128.43 130.41 126.99 129.38 262,540 +1.75(+1.37%)
Feb 10, 2021 130.03 130.25 127.55 127.63 283,998 -1.95(-1.51%)
Feb 09, 2021 130.27 130.30 127.90 129.58 214,962 -0.68(-0.52%)
Feb 08, 2021 132.29 132.32 129.59 130.26 171,008 -0.53(-0.40%)
Feb 05, 2021 130.04 130.93 128.15 130.78 188,154 +2.03(+1.58%)
Feb 04, 2021 130.40 130.92 128.65 128.75 198,957 -1.17(-0.90%)
Feb 03, 2021 130.10 131.09 128.38 129.93 229,567 +0.62(+0.48%)
Feb 02, 2021 129.59 131.40 128.06 129.31 451,145 +1.33(+1.04%)
Feb 01, 2021 126.44 128.53 124.42 127.98 255,301 +3.07(+2.45%)
Jan 29, 2021 125.69 126.17 123.83 124.91 345,067 -0.50(-0.40%)
Jan 28, 2021 124.88 126.96 123.86 125.41 345,091 +1.67(+1.35%)
Jan 27, 2021 127.30 127.30 121.91 123.73 314,245 -6.58(-5.05%)
Jan 26, 2021 133.97 133.97 130.08 130.31 197,172 -2.36(-1.78%)
Jan 25, 2021 132.73 133.66 129.40 132.68 276,833 -0.32(-0.24%)
Jan 22, 2021 132.14 134.18 131.50 132.99 254,355 -0.01(-0.01%)
Jan 21, 2021 135.64 136.34 132.81 133.00 352,646 -2.56(-1.89%)
Jan 20, 2021 136.27 136.58 134.30 135.56 237,898 +0.55(+0.41%)
Jan 19, 2021 136.66 137.27 134.63 135.01 227,458 +0.27(+0.20%)
Jan 15, 2021 134.65 135.48 132.29 134.75 255,158 -1.20(-0.89%)
Jan 14, 2021 136.59 138.33 135.87 135.95 310,761 -0.88(-0.64%)
Jan 13, 2021 139.19 139.44 135.52 136.83 226,066 -3.73(-2.66%)
Jan 12, 2021 141.14 143.91 138.95 140.56 405,414 -0.99(-0.70%)
Jan 11, 2021 132.53 146.30 132.53 141.54 754,316 +6.51(+4.82%)
Jan 08, 2021 136.37 137.31 133.76 135.03 223,213 -0.97(-0.72%)
Jan 07, 2021 133.03 136.20 131.12 136.01 301,274 +3.56(+2.69%)
Jan 06, 2021 126.44 133.08 126.43 132.45 422,187 +7.50(+6.00%)
Jan 05, 2021 121.81 125.40 121.81 124.95 300,961 +2.90(+2.37%)
Jan 04, 2021 123.27 124.93 120.88 122.05 268,385 -0.20(-0.16%)
Dec 31, 2020 122.25 122.25 122.25 219,156 +1.26(+1.04%)
Dec 30, 2020 121.06 122.52 120.31 120.99 219,156 +0.26(+0.21%)
Dec 29, 2020 121.34 122.37 119.36 120.73 335,053 -0.66(-0.54%)
Dec 28, 2020 120.60 122.63 120.08 121.39 342,391 +2.00(+1.67%)
Dec 24, 2020 119.66 119.84 118.47 119.39 47,029 +0.34(+0.28%)
Dec 23, 2020 118.06 119.63 117.47 119.05 123,412 +1.30(+1.10%)
Dec 22, 2020 117.12 118.04 115.39 117.75 181,094 +0.72(+0.61%)
Dec 21, 2020 113.45 117.53 113.25 117.03 201,794 +1.32(+1.14%)
Dec 18, 2020 117.41 117.79 115.21 115.72 607,753 -1.14(-0.98%)
Dec 17, 2020 117.00 117.66 115.52 116.86 218,268 +1.16(+1.00%)
Dec 16, 2020 117.71 117.71 115.39 115.69 221,023 -1.78(-1.51%)
Dec 15, 2020 115.34 117.85 115.08 117.47 306,998 +2.81(+2.45%)
Dec 14, 2020 117.86 118.33 114.61 114.66 273,736 -1.74(-1.49%)
Dec 11, 2020 115.27 117.51 115.19 116.40 281,973 -0.18(-0.15%)
Dec 10, 2020 117.08 117.79 115.85 116.58 184,767 -1.87(-1.58%)
Dec 09, 2020 119.02 121.25 117.68 118.44 265,728 -0.35(-0.29%)
Dec 08, 2020 117.63 119.35 116.52 118.79 315,549 +3.20(+2.77%)
Dec 07, 2020 115.99 116.98 114.62 115.59 341,274 -0.36(-0.31%)
Dec 04, 2020 114.96 116.77 114.96 115.95 281,973 +1.25(+1.09%)
Dec 03, 2020 117.37 117.37 114.13 114.70 387,426 -2.57(-2.19%)
Dec 02, 2020 118.91 119.17 117.03 117.27 342,069 -2.27(-1.90%)
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.