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 )

83.90 -0.46 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Aug 30, 2002 3.411 3.411 3.374 3.374 19,495 -0.02(-0.69%)
Aug 29, 2002 3.392 3.398 3.362 3.398 72,896 +0.02(+0.70%)
Aug 28, 2002 3.374 3.398 3.360 3.374 387,368 +0.01(+0.25%)
Aug 27, 2002 3.392 3.397 3.366 3.366 45,772 -0.03(-0.77%)
Aug 26, 2002 3.398 3.411 3.392 3.392 14,409 +0.00(+0.00%)
Aug 23, 2002 3.399 3.409 3.392 3.392 12,714 -0.01(-0.17%)
Aug 22, 2002 3.398 3.404 3.398 3.398 7,628 -0.01(-0.17%)
Aug 21, 2002 3.373 3.409 3.365 3.404 28,819 +0.04(+1.05%)
Aug 20, 2002 3.415 3.415 3.365 3.368 74,591 -0.05(-1.55%)
Aug 16, 2002 3.399 3.421 3.392 3.421 44,076 +0.02(+0.52%)
Aug 15, 2002 3.398 3.404 3.392 3.404 14,409 +0.00(+0.00%)
Aug 14, 2002 3.404 3.404 3.362 3.404 85,610 +0.01(+0.28%)
Aug 13, 2002 3.439 3.439 3.392 3.394 35,600 -0.05(-1.47%)
Aug 12, 2002 3.409 3.452 3.398 3.445 260,223 -0.00(-0.07%)
Aug 07, 2002 3.439 3.447 3.439 3.447 1,186,685 +0.03(+0.76%)
Aug 06, 2002 3.451 3.527 3.421 3.421 115,278 +0.05(+1.51%)
Aug 05, 2002 3.374 3.389 3.366 3.371 19,495 -0.00(-0.14%)
Aug 02, 2002 3.380 3.392 3.374 3.375 15,257 +0.00(+0.03%)
Aug 01, 2002 3.445 3.445 3.362 3.374 189,022 -0.07(-2.05%)
Jul 31, 2002 3.463 3.473 3.440 3.445 36,448 -0.03(-0.85%)
Jul 30, 2002 3.438 3.474 3.437 3.474 41,533 +0.04(+1.03%)
Jul 29, 2002 3.303 3.439 3.303 3.439 412,797 -0.05(-1.55%)
Jul 26, 2002 3.492 3.493 3.489 3.493 9,663,010 +0.00(+0.03%)
Jul 25, 2002 3.569 3.569 3.486 3.492 109,344 -0.09(-2.44%)
Jul 24, 2002 3.586 3.586 3.579 3.579 202,584 -0.01(-0.20%)
Jul 23, 2002 3.592 3.598 3.586 3.586 169,526 -0.01(-0.30%)
Jul 22, 2002 3.596 3.611 3.596 3.597 14,409 +0.02(+0.46%)
Jul 19, 2002 3.586 3.616 3.569 3.581 98,325 -0.00(-0.03%)
Jul 17, 2002 3.585 3.585 3.581 3.582 27,971 -0.12(-3.22%)
Jul 12, 2002 3.752 3.752 3.681 3.701 738,287 -0.04(-1.17%)
Jul 11, 2002 3.719 3.746 3.719 3.745 11,019 +0.05(+1.24%)
Jul 10, 2002 3.771 3.771 3.699 3.699 126,297 -0.07(-1.97%)
Jul 09, 2002 3.800 3.800 3.773 3.773 116,125 -0.03(-0.71%)
Jul 08, 2002 3.812 3.812 3.800 3.800 372,110 -0.01(-0.31%)
Jul 05, 2002 3.736 3.812 3.729 3.812 46,619 +0.05(+1.22%)
Jul 04, 2002 3.787 3.799 3.766 3.766 67,810 +0.00(+0.00%)
Jul 03, 2002 3.787 3.799 3.766 3.766 67,810 +0.01(+0.22%)
Jul 02, 2002 3.681 3.758 3.681 3.758 47,467 +0.06(+1.56%)
Jul 01, 2002 3.712 3.722 3.700 3.700 30,514 +0.02(+0.48%)
Jun 28, 2002 3.643 3.682 3.643 3.682 13,562 +0.04(+1.07%)
Jun 27, 2002 3.596 3.645 3.596 3.643 100,020 +0.05(+1.28%)
Jun 26, 2002 3.628 3.628 3.575 3.597 46,619 -0.03(-0.85%)
Jun 25, 2002 3.635 3.657 3.628 3.628 22,886 -0.04(-0.97%)
Jun 21, 2002 3.657 3.670 3.640 3.663 6,018,190 +0.01(+0.16%)
Jun 20, 2002 3.704 3.704 3.657 3.657 41,533 -0.05(-1.27%)
Jun 19, 2002 3.714 3.714 3.703 3.704 16,952 -0.01(-0.32%)
Jun 18, 2002 3.716 3.716 3.716 3.716 168,678 +0.00(+0.06%)
Jun 17, 2002 3.734 3.734 3.714 3.714 15,257 -0.02(-0.54%)
Jun 14, 2002 3.678 3.740 3.678 3.734 44,076 +0.08(+2.10%)
Jun 12, 2002 3.733 3.733 3.656 3.657 52,553 -0.09(-2.36%)
Jun 11, 2002 3.805 3.805 3.746 3.746 60,181 -0.06(-1.55%)
Jun 10, 2002 3.788 3.811 3.788 3.805 97,477 +0.02(+0.62%)
Jun 07, 2002 3.769 3.781 3.769 3.781 77,982 +0.01(+0.31%)
Jun 06, 2002 3.785 3.786 3.763 3.769 83,915 +0.00(+0.06%)
Jun 05, 2002 3.787 3.805 3.763 3.767 72,048 -0.01(-0.22%)
May 31, 2002 3.758 3.799 3.758 3.775 245,813 +0.01(+0.16%)
May 28, 2002 3.775 3.775 3.752 3.769 110,192 -0.01(-0.16%)
May 27, 2002 3.775 3.775 3.775 3.775 11,866 +0.00(+0.00%)
May 24, 2002 3.775 3.775 3.775 3.775 11,866 +0.00(+0.00%)
May 23, 2002 3.772 3.779 3.747 3.775 163,593 +0.00(+0.00%)
May 22, 2002 3.773 3.775 3.758 3.775 5,594,374 -0.00(-0.06%)
May 21, 2002 3.775 3.792 3.769 3.778 66,115 -0.01(-0.31%)
May 20, 2002 3.805 3.805 3.789 3.789 932,395 -0.03(-0.86%)
May 17, 2002 3.793 3.840 3.776 3.822 24,581 +0.04(+1.09%)
May 16, 2002 3.681 3.805 3.681 3.781 150,878 +0.10(+2.72%)
May 15, 2002 3.610 3.709 3.610 3.681 64,420 +0.08(+2.16%)
May 14, 2002 3.539 3.603 3.539 3.603 121,211 +0.03(+0.96%)
May 13, 2002 3.563 3.579 3.498 3.569 200,041 -0.02(-0.66%)
May 10, 2002 3.627 3.628 3.539 3.592 96,630 -0.03(-0.94%)
May 09, 2002 3.640 3.640 3.622 3.627 96,630 -0.02(-0.65%)
May 08, 2002 3.622 3.650 3.622 3.650 55,943 +0.02(+0.65%)
May 07, 2002 3.657 3.681 3.598 3.627 386,520 +0.00(+0.13%)
May 06, 2002 3.539 3.657 3.539 3.622 144,945 +0.08(+2.33%)
May 03, 2002 3.522 3.539 3.510 3.539 425,511 +0.01(+0.40%)
May 02, 2002 3.527 3.527 3.525 3.525 16,952 +0.00(+0.00%)
May 01, 2002 3.531 3.532 3.510 3.525 11,866 -0.01(-0.20%)
Apr 30, 2002 3.509 3.538 3.505 3.532 61,877 +0.02(+0.67%)
Apr 29, 2002 3.520 3.522 3.492 3.509 25,428 -0.02(-0.53%)
Apr 26, 2002 3.535 3.538 3.517 3.527 81,372 -0.01(-0.17%)
Apr 25, 2002 3.539 3.539 3.510 3.533 84,763 +0.00(+0.00%)
Apr 24, 2002 3.480 3.539 3.480 3.533 321,252 +0.06(+1.63%)
Apr 23, 2002 3.445 3.477 3.440 3.477 57,639 +0.04(+1.10%)
Apr 22, 2002 3.408 3.439 3.399 3.439 31,362 +0.04(+1.04%)
Apr 19, 2002 3.369 3.404 3.362 3.404 20,343 +0.04(+1.05%)
Apr 18, 2002 3.397 3.409 3.368 3.368 91,544 -0.02(-0.49%)
Apr 17, 2002 3.392 3.411 3.362 3.385 71,201 -0.04(-1.07%)
Apr 16, 2002 3.409 3.439 3.409 3.421 237,337 +0.00(+0.00%)
Apr 15, 2002 3.386 3.421 3.386 3.421 61,877 +0.03(+0.87%)
Apr 12, 2002 3.356 3.392 3.349 3.392 50,010 +0.05(+1.59%)
Apr 11, 2002 3.330 3.354 3.316 3.339 27,124 +0.01(+0.25%)
Apr 10, 2002 3.256 3.339 3.256 3.330 161,050 +0.10(+3.03%)
Apr 09, 2002 3.215 3.269 3.215 3.233 62,724 +0.04(+1.41%)
Apr 08, 2002 3.195 3.209 3.188 3.188 13,562 -0.01(-0.22%)
Apr 05, 2002 3.185 3.203 3.156 3.195 218,689 +0.02(+0.48%)
Apr 04, 2002 3.149 3.179 3.149 3.179 61,877 +0.03(+0.97%)
Apr 03, 2002 3.185 3.189 3.148 3.149 185,631 -0.05(-1.69%)
Apr 02, 2002 3.197 3.209 3.185 3.203 13,562 +0.01(+0.18%)
Apr 01, 2002 3.203 3.215 3.197 3.197 125,449 -0.01(-0.18%)
Mar 29, 2002 3.157 3.203 3.157 3.203 173,764 +0.00(+0.00%)
Mar 28, 2002 3.157 3.203 3.157 3.203 173,764 +0.03(+1.08%)
Mar 27, 2002 3.156 3.169 3.156 3.169 7,628 +0.02(+0.79%)
Mar 26, 2002 3.113 3.156 3.113 3.144 94,087 +0.03(+0.95%)
Mar 25, 2002 3.162 3.183 3.115 3.115 82,220 -0.04(-1.31%)
Mar 22, 2002 3.125 3.156 3.123 3.156 70,353 +0.04(+1.33%)
Mar 21, 2002 3.126 3.126 3.115 3.115 444,159 -0.01(-0.38%)
Mar 20, 2002 3.156 3.156 3.120 3.126 45,772 -0.03(-1.08%)
Mar 19, 2002 3.155 3.168 3.126 3.161 292,433 +0.01(+0.19%)
Mar 18, 2002 3.174 3.174 3.150 3.155 58,486 -0.02(-0.74%)
Mar 15, 2002 3.179 3.183 3.175 3.178 7,628 -0.00(-0.15%)
Mar 14, 2002 3.188 3.188 3.156 3.183 320,405 -0.01(-0.44%)
Mar 13, 2002 3.132 3.197 3.123 3.197 340,748 +0.07(+2.26%)
Mar 12, 2002 3.162 3.185 3.126 3.126 46,619 -0.06(-1.85%)
Mar 11, 2002 3.209 3.244 3.174 3.185 101,715 -0.03(-0.92%)
Mar 08, 2002 3.233 3.233 3.203 3.215 48,315 -0.02(-0.55%)
Mar 07, 2002 3.254 3.256 3.233 3.233 3,390,530 -0.02(-0.72%)
Mar 06, 2002 3.244 3.268 3.233 3.256 115,278 +0.00(+0.00%)
Mar 05, 2002 3.268 3.268 3.256 3.256 19,495 -0.00(-0.04%)
Mar 04, 2002 3.303 3.327 3.185 3.257 5,763,901 -0.05(-1.39%)
Mar 01, 2002 3.303 3.314 3.303 3.303 14,409 -0.00(-0.04%)
Feb 28, 2002 3.303 3.307 3.303 3.304 18,647 +0.01(+0.21%)
Feb 27, 2002 3.294 3.303 3.292 3.297 47,467 +0.01(+0.40%)
Feb 26, 2002 3.212 3.327 3.212 3.284 410,254 +0.08(+2.54%)
Feb 25, 2002 3.185 3.203 3.168 3.203 61,029 +0.02(+0.56%)
Feb 22, 2002 3.126 3.185 3.115 3.185 283,109 +0.04(+1.31%)
Feb 21, 2002 3.162 3.162 3.143 3.144 144,097 -0.02(-0.56%)
Feb 20, 2002 3.155 3.171 3.155 3.162 40,686 -0.00(-0.15%)
Feb 19, 2002 3.125 3.171 3.124 3.166 180,545 +0.04(+1.36%)
Feb 18, 2002 3.126 3.126 3.124 3.124 2,542 +0.00(+0.00%)
Feb 15, 2002 3.126 3.126 3.124 3.124 2,542 -0.00(-0.08%)
Feb 14, 2002 3.096 3.126 3.067 3.126 62,724 +0.03(+1.11%)
Feb 13, 2002 3.104 3.104 3.089 3.092 39,838 -0.01(-0.38%)
Feb 12, 2002 3.083 3.116 3.083 3.104 16,952 +0.02(+0.80%)
Feb 11, 2002 3.111 3.111 3.067 3.079 45,772 -0.04(-1.40%)
Feb 08, 2002 3.105 3.123 3.100 3.123 32,210 +0.01(+0.30%)
Feb 07, 2002 3.123 3.123 3.109 3.113 21,190 -0.01(-0.38%)
Feb 06, 2002 3.126 3.128 3.125 3.125 11,866 -0.01(-0.41%)
Feb 05, 2002 3.159 3.168 3.136 3.138 25,428 -0.01(-0.19%)
Feb 04, 2002 3.158 3.179 3.138 3.144 43,229 -0.01(-0.37%)
Feb 01, 2002 3.145 3.156 3.145 3.156 285,652 -0.00(-0.04%)
Jan 31, 2002 3.126 3.157 3.123 3.157 72,896 +0.03(+1.02%)
Jan 30, 2002 3.117 3.142 3.117 3.125 19,495 +0.01(+0.30%)
Jan 29, 2002 3.116 3.116 3.116 3.116 11,019 -0.00(-0.11%)
Jan 28, 2002 3.110 3.126 3.110 3.119 23,733 -0.00(-0.08%)
Jan 25, 2002 3.122 3.122 3.122 3.122 3,390 -0.00(-0.15%)
Jan 24, 2002 3.097 3.126 3.097 3.126 77,982 +0.04(+1.42%)
Jan 23, 2002 3.118 3.118 3.083 3.083 5,085 -0.02(-0.76%)
Jan 22, 2002 3.185 3.185 3.106 3.106 90,696 -0.08(-2.48%)
Jan 21, 2002 3.185 3.185 3.174 3.185 12,714 +0.00(+0.00%)
Jan 18, 2002 3.185 3.185 3.174 3.185 12,714 +0.02(+0.56%)
Jan 17, 2002 3.138 3.168 3.132 3.168 70,353 +0.03(+1.05%)
Jan 16, 2002 3.132 3.137 3.132 3.135 6,781 -0.01(-0.19%)
Jan 15, 2002 3.126 3.144 3.126 3.141 5,085 +0.01(+0.45%)
Jan 14, 2002 3.109 3.126 3.103 3.126 104,258 +0.02(+0.49%)
Jan 11, 2002 3.109 3.116 3.098 3.111 67,810 +0.01(+0.46%)
Jan 10, 2002 3.067 3.097 3.067 3.097 39,838 +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.