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 )

73.18 -0.15 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 3.467 3.467 3.430 3.430 19,179 -0.02(-0.69%)
Aug 29, 2002 3.448 3.454 3.418 3.454 71,714 +0.02(+0.70%)
Aug 28, 2002 3.430 3.454 3.415 3.430 381,089 +0.01(+0.25%)
Aug 27, 2002 3.448 3.452 3.421 3.421 45,030 -0.03(-0.77%)
Aug 26, 2002 3.454 3.467 3.448 3.448 14,176 +0.00(+0.00%)
Aug 23, 2002 3.455 3.466 3.448 3.448 12,508 -0.01(-0.17%)
Aug 22, 2002 3.454 3.460 3.454 3.454 7,505 -0.01(-0.17%)
Aug 21, 2002 3.428 3.466 3.420 3.460 28,352 +0.04(+1.05%)
Aug 20, 2002 3.472 3.472 3.420 3.424 73,382 -0.05(-1.55%)
Aug 16, 2002 3.455 3.478 3.448 3.478 43,362 +0.02(+0.52%)
Aug 15, 2002 3.454 3.460 3.448 3.460 14,176 +0.00(+0.00%)
Aug 14, 2002 3.460 3.460 3.418 3.460 84,223 +0.01(+0.28%)
Aug 13, 2002 3.496 3.496 3.448 3.450 35,023 -0.05(-1.47%)
Aug 12, 2002 3.466 3.509 3.454 3.502 256,005 -0.00(-0.07%)
Aug 07, 2002 3.496 3.504 3.496 3.504 1,167,451 +0.03(+0.76%)
Aug 06, 2002 3.508 3.586 3.478 3.478 113,409 +0.05(+1.51%)
Aug 05, 2002 3.430 3.445 3.421 3.426 19,179 -0.00(-0.14%)
Aug 02, 2002 3.436 3.448 3.430 3.431 15,010 +0.00(+0.03%)
Aug 01, 2002 3.502 3.502 3.418 3.430 185,958 -0.07(-2.05%)
Jul 31, 2002 3.520 3.530 3.497 3.502 35,857 -0.03(-0.85%)
Jul 30, 2002 3.494 3.532 3.493 3.532 40,860 +0.04(+1.03%)
Jul 29, 2002 3.358 3.496 3.358 3.496 406,106 -0.06(-1.55%)
Jul 26, 2002 3.550 3.551 3.546 3.551 9,506,393 +0.00(+0.03%)
Jul 25, 2002 3.628 3.628 3.544 3.550 107,572 -0.09(-2.44%)
Jul 24, 2002 3.646 3.646 3.638 3.638 199,300 -0.01(-0.20%)
Jul 23, 2002 3.652 3.658 3.646 3.646 166,778 -0.01(-0.30%)
Jul 22, 2002 3.655 3.671 3.655 3.656 14,176 +0.02(+0.46%)
Jul 19, 2002 3.646 3.676 3.628 3.640 96,731 -0.00(-0.03%)
Jul 17, 2002 3.644 3.644 3.640 3.641 27,518 -0.12(-3.22%)
Jul 12, 2002 3.813 3.813 3.741 3.762 726,321 -0.04(-1.17%)
Jul 11, 2002 3.780 3.807 3.780 3.806 10,840 +0.05(+1.24%)
Jul 10, 2002 3.833 3.833 3.759 3.759 124,250 -0.08(-1.97%)
Jul 09, 2002 3.863 3.863 3.835 3.835 114,243 -0.03(-0.71%)
Jul 08, 2002 3.875 3.875 3.863 3.863 366,079 -0.01(-0.31%)
Jul 05, 2002 3.798 3.875 3.791 3.875 45,864 +0.05(+1.22%)
Jul 04, 2002 3.849 3.861 3.828 3.828 66,711 +0.00(+0.00%)
Jul 03, 2002 3.849 3.861 3.828 3.828 66,711 +0.01(+0.22%)
Jul 02, 2002 3.741 3.819 3.741 3.819 46,698 +0.06(+1.56%)
Jul 01, 2002 3.773 3.783 3.761 3.761 30,020 +0.02(+0.48%)
Jun 28, 2002 3.703 3.743 3.703 3.743 13,342 +0.04(+1.07%)
Jun 27, 2002 3.655 3.706 3.655 3.703 98,399 +0.05(+1.28%)
Jun 26, 2002 3.688 3.688 3.634 3.656 45,864 -0.03(-0.85%)
Jun 25, 2002 3.695 3.717 3.688 3.688 22,515 -0.04(-0.97%)
Jun 21, 2002 3.717 3.731 3.700 3.723 5,920,648 +0.01(+0.16%)
Jun 20, 2002 3.765 3.765 3.717 3.717 40,860 -0.05(-1.27%)
Jun 19, 2002 3.775 3.775 3.764 3.765 16,677 -0.01(-0.32%)
Jun 18, 2002 3.777 3.777 3.777 3.777 165,944 +0.00(+0.06%)
Jun 17, 2002 3.795 3.795 3.775 3.775 15,010 -0.02(-0.54%)
Jun 14, 2002 3.739 3.801 3.739 3.795 43,362 +0.08(+2.10%)
Jun 12, 2002 3.794 3.794 3.716 3.717 51,701 -0.09(-2.36%)
Jun 11, 2002 3.867 3.867 3.807 3.807 59,206 -0.06(-1.55%)
Jun 10, 2002 3.851 3.873 3.851 3.867 95,897 +0.02(+0.62%)
Jun 07, 2002 3.831 3.843 3.831 3.843 76,718 +0.01(+0.31%)
Jun 06, 2002 3.847 3.848 3.825 3.831 82,555 +0.00(+0.06%)
Jun 05, 2002 3.849 3.867 3.825 3.829 70,881 -0.01(-0.22%)
May 31, 2002 3.819 3.861 3.819 3.837 241,829 +0.01(+0.16%)
May 28, 2002 3.837 3.837 3.813 3.831 108,406 -0.01(-0.16%)
May 27, 2002 3.837 3.837 3.837 3.837 11,674 +0.00(+0.00%)
May 24, 2002 3.837 3.837 3.837 3.837 11,674 +0.00(+0.00%)
May 23, 2002 3.834 3.841 3.809 3.837 160,941 +0.00(+0.00%)
May 22, 2002 3.835 3.837 3.819 3.837 5,503,701 -0.00(-0.06%)
May 21, 2002 3.837 3.854 3.831 3.840 65,043 -0.01(-0.31%)
May 20, 2002 3.867 3.867 3.852 3.852 917,283 -0.03(-0.86%)
May 17, 2002 3.855 3.903 3.839 3.885 24,182 +0.04(+1.09%)
May 16, 2002 3.741 3.867 3.741 3.843 148,433 +0.10(+2.72%)
May 15, 2002 3.670 3.770 3.670 3.741 63,375 +0.08(+2.16%)
May 14, 2002 3.598 3.662 3.598 3.662 119,246 +0.03(+0.96%)
May 13, 2002 3.622 3.638 3.556 3.628 196,799 -0.02(-0.66%)
May 10, 2002 3.686 3.688 3.598 3.652 95,063 -0.03(-0.94%)
May 09, 2002 3.700 3.700 3.682 3.686 95,063 -0.02(-0.65%)
May 08, 2002 3.682 3.710 3.682 3.710 55,037 +0.02(+0.65%)
May 07, 2002 3.717 3.741 3.658 3.686 380,255 +0.00(+0.13%)
May 06, 2002 3.598 3.717 3.598 3.682 142,595 +0.08(+2.33%)
May 03, 2002 3.580 3.598 3.568 3.598 418,614 +0.01(+0.40%)
May 02, 2002 3.586 3.586 3.583 3.583 16,677 +0.00(+0.00%)
May 01, 2002 3.589 3.590 3.568 3.583 11,674 -0.01(-0.20%)
Apr 30, 2002 3.566 3.596 3.563 3.590 60,874 +0.02(+0.67%)
Apr 29, 2002 3.578 3.580 3.550 3.566 25,016 -0.02(-0.54%)
Apr 26, 2002 3.593 3.596 3.575 3.586 80,053 -0.01(-0.17%)
Apr 25, 2002 3.598 3.598 3.568 3.592 83,389 +0.00(+0.00%)
Apr 24, 2002 3.538 3.598 3.538 3.592 316,045 +0.06(+1.63%)
Apr 23, 2002 3.502 3.534 3.497 3.534 56,704 +0.04(+1.10%)
Apr 22, 2002 3.464 3.496 3.455 3.496 30,854 +0.04(+1.04%)
Apr 19, 2002 3.425 3.460 3.418 3.460 20,013 +0.04(+1.05%)
Apr 18, 2002 3.452 3.466 3.424 3.424 90,060 -0.02(-0.49%)
Apr 17, 2002 3.448 3.467 3.418 3.440 70,047 -0.04(-1.07%)
Apr 16, 2002 3.466 3.496 3.466 3.478 233,490 +0.00(+0.00%)
Apr 15, 2002 3.442 3.478 3.442 3.478 60,874 +0.03(+0.87%)
Apr 12, 2002 3.412 3.448 3.405 3.448 49,199 +0.05(+1.59%)
Apr 11, 2002 3.385 3.409 3.371 3.394 26,684 +0.01(+0.25%)
Apr 10, 2002 3.310 3.394 3.310 3.385 158,439 +0.10(+3.03%)
Apr 09, 2002 3.268 3.323 3.268 3.286 61,708 +0.05(+1.41%)
Apr 08, 2002 3.247 3.262 3.240 3.240 13,342 -0.01(-0.22%)
Apr 05, 2002 3.238 3.256 3.208 3.247 215,144 +0.02(+0.48%)
Apr 04, 2002 3.201 3.232 3.201 3.232 60,874 +0.03(+0.97%)
Apr 03, 2002 3.238 3.241 3.199 3.201 182,622 -0.06(-1.69%)
Apr 02, 2002 3.250 3.262 3.238 3.256 13,342 +0.01(+0.18%)
Apr 01, 2002 3.256 3.268 3.250 3.250 123,416 -0.01(-0.18%)
Mar 29, 2002 3.209 3.256 3.209 3.256 170,948 +0.00(+0.00%)
Mar 28, 2002 3.209 3.256 3.209 3.256 170,948 +0.03(+1.08%)
Mar 27, 2002 3.208 3.221 3.208 3.221 7,505 +0.03(+0.79%)
Mar 26, 2002 3.165 3.208 3.165 3.196 92,562 +0.03(+0.95%)
Mar 25, 2002 3.214 3.235 3.166 3.166 80,887 -0.04(-1.31%)
Mar 22, 2002 3.177 3.208 3.174 3.208 69,213 +0.04(+1.33%)
Mar 21, 2002 3.178 3.178 3.166 3.166 436,960 -0.01(-0.38%)
Mar 20, 2002 3.208 3.208 3.172 3.178 45,030 -0.03(-1.08%)
Mar 19, 2002 3.207 3.220 3.178 3.213 287,693 +0.01(+0.19%)
Mar 18, 2002 3.226 3.226 3.202 3.207 57,538 -0.02(-0.74%)
Mar 15, 2002 3.232 3.235 3.227 3.231 7,505 -0.00(-0.15%)
Mar 14, 2002 3.240 3.240 3.208 3.235 315,211 -0.01(-0.44%)
Mar 13, 2002 3.184 3.250 3.174 3.250 335,225 +0.07(+2.26%)
Mar 12, 2002 3.214 3.238 3.178 3.178 45,864 -0.06(-1.85%)
Mar 11, 2002 3.262 3.298 3.226 3.238 100,067 -0.03(-0.92%)
Mar 08, 2002 3.286 3.286 3.256 3.268 47,531 -0.02(-0.55%)
Mar 07, 2002 3.307 3.310 3.286 3.286 3,335,576 -0.02(-0.72%)
Mar 06, 2002 3.298 3.322 3.286 3.310 113,409 +0.00(+0.00%)
Mar 05, 2002 3.322 3.322 3.310 3.310 19,179 -0.00(-0.04%)
Mar 04, 2002 3.358 3.382 3.238 3.311 5,670,480 -0.05(-1.39%)
Mar 01, 2002 3.358 3.369 3.358 3.358 14,176 -0.00(-0.04%)
Feb 28, 2002 3.358 3.361 3.358 3.359 18,345 +0.01(+0.21%)
Feb 27, 2002 3.348 3.358 3.346 3.352 46,698 +0.01(+0.40%)
Feb 26, 2002 3.265 3.382 3.265 3.339 403,604 +0.08(+2.54%)
Feb 25, 2002 3.238 3.256 3.220 3.256 60,040 +0.02(+0.56%)
Feb 22, 2002 3.178 3.238 3.166 3.238 278,520 +0.04(+1.31%)
Feb 21, 2002 3.214 3.214 3.195 3.196 141,762 -0.02(-0.56%)
Feb 20, 2002 3.207 3.223 3.207 3.214 40,026 -0.00(-0.15%)
Feb 19, 2002 3.177 3.223 3.175 3.219 177,619 +0.04(+1.36%)
Feb 18, 2002 3.178 3.178 3.175 3.175 2,501 +0.00(+0.00%)
Feb 15, 2002 3.178 3.178 3.175 3.175 2,501 -0.00(-0.08%)
Feb 14, 2002 3.147 3.178 3.118 3.178 61,708 +0.03(+1.11%)
Feb 13, 2002 3.155 3.155 3.139 3.143 39,193 -0.01(-0.38%)
Feb 12, 2002 3.133 3.167 3.133 3.155 16,677 +0.03(+0.80%)
Feb 11, 2002 3.162 3.162 3.118 3.130 45,030 -0.04(-1.40%)
Feb 08, 2002 3.156 3.174 3.151 3.174 31,687 +0.01(+0.30%)
Feb 07, 2002 3.174 3.174 3.160 3.165 20,847 -0.01(-0.38%)
Feb 06, 2002 3.178 3.179 3.177 3.177 11,674 -0.01(-0.41%)
Feb 05, 2002 3.211 3.220 3.187 3.190 25,016 -0.01(-0.19%)
Feb 04, 2002 3.210 3.232 3.190 3.196 42,528 -0.01(-0.37%)
Feb 01, 2002 3.197 3.208 3.197 3.208 281,022 -0.00(-0.04%)
Jan 31, 2002 3.178 3.209 3.174 3.209 71,714 +0.03(+1.02%)
Jan 30, 2002 3.168 3.193 3.168 3.177 19,179 +0.01(+0.30%)
Jan 29, 2002 3.167 3.167 3.167 3.167 10,840 -0.00(-0.11%)
Jan 28, 2002 3.161 3.178 3.161 3.171 23,349 -0.00(-0.08%)
Jan 25, 2002 3.173 3.173 3.173 3.173 3,335 -0.00(-0.15%)
Jan 24, 2002 3.148 3.178 3.148 3.178 76,718 +0.04(+1.42%)
Jan 23, 2002 3.169 3.169 3.133 3.133 5,003 -0.02(-0.76%)
Jan 22, 2002 3.238 3.238 3.157 3.157 89,226 -0.08(-2.48%)
Jan 21, 2002 3.238 3.238 3.226 3.238 12,508 +0.00(+0.00%)
Jan 18, 2002 3.238 3.238 3.226 3.238 12,508 +0.02(+0.56%)
Jan 17, 2002 3.190 3.220 3.184 3.220 69,213 +0.03(+1.05%)
Jan 16, 2002 3.184 3.189 3.184 3.186 6,671 -0.01(-0.19%)
Jan 15, 2002 3.178 3.196 3.178 3.192 5,003 +0.01(+0.45%)
Jan 14, 2002 3.160 3.178 3.154 3.178 102,568 +0.02(+0.49%)
Jan 11, 2002 3.160 3.167 3.149 3.162 66,711 +0.01(+0.46%)
Jan 10, 2002 3.118 3.148 3.118 3.148 39,193 +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.