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:

Transocean Ltd (NY: RIG )

5.870 +0.130 (+2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 6.460 6.490 6.330 6.350 9,366,195 -0.13(-2.01%)
Dec 28, 2023 6.500 6.580 6.441 6.480 7,917,142 -0.08(-1.22%)
Dec 27, 2023 6.710 6.790 6.520 6.560 11,896,828 -0.18(-2.67%)
Dec 26, 2023 6.500 6.770 6.490 6.740 14,399,647 +0.38(+5.97%)
Dec 22, 2023 6.260 6.440 6.170 6.360 16,862,920 +0.12(+1.92%)
Dec 21, 2023 6.130 6.270 6.110 6.240 10,799,307 +0.07(+1.13%)
Dec 20, 2023 6.290 6.350 6.170 6.170 16,817,476 -0.08(-1.28%)
Dec 19, 2023 6.180 6.270 6.140 6.250 16,300,644 +0.12(+1.96%)
Dec 18, 2023 6.290 6.375 6.122 6.130 11,883,356 +0.02(+0.33%)
Dec 15, 2023 6.210 6.275 6.040 6.110 29,925,420 -0.04(-0.65%)
Dec 14, 2023 6.210 6.430 6.150 6.150 26,399,198 +0.19(+3.19%)
Dec 13, 2023 5.750 5.980 5.665 5.960 23,222,386 +0.26(+4.56%)
Dec 12, 2023 5.760 5.800 5.620 5.700 16,745,218 -0.11(-1.89%)
Dec 11, 2023 5.820 5.880 5.735 5.810 14,833,307 -0.04(-0.68%)
Dec 08, 2023 5.730 5.930 5.710 5.850 15,721,956 +0.20(+3.54%)
Dec 07, 2023 5.800 5.840 5.540 5.650 20,384,952 -0.09(-1.57%)
Dec 06, 2023 6.170 6.210 5.720 5.740 29,058,486 -0.50(-8.01%)
Dec 05, 2023 6.360 6.370 6.220 6.240 18,040,920 -0.13(-2.04%)
Dec 04, 2023 6.510 6.550 6.230 6.370 14,446,215 -0.19(-2.90%)
Dec 01, 2023 6.310 6.600 6.310 6.560 14,016,495 +0.20(+3.14%)
Nov 30, 2023 6.320 6.520 6.180 6.360 23,814,200 +0.11(+1.76%)
Nov 29, 2023 6.330 6.375 6.200 6.250 12,157,219 -0.05(-0.79%)
Nov 28, 2023 6.450 6.455 6.270 6.300 11,738,173 -0.05(-0.79%)
Nov 27, 2023 6.460 6.500 6.310 6.350 12,820,017 -0.21(-3.20%)
Nov 24, 2023 6.340 6.590 6.320 6.560 8,388,377 +0.27(+4.29%)
Nov 22, 2023 6.120 6.330 5.980 6.290 10,458,881 +0.01(+0.16%)
Nov 21, 2023 6.310 6.400 6.235 6.280 11,332,033 -0.12(-1.88%)
Nov 20, 2023 6.600 6.660 6.395 6.400 12,804,646 -0.10(-1.54%)
Nov 17, 2023 6.320 6.525 6.310 6.500 12,576,104 +0.27(+4.33%)
Nov 16, 2023 6.500 6.570 6.180 6.230 19,279,938 -0.34(-5.18%)
Nov 15, 2023 6.670 6.700 6.515 6.570 12,245,284 -0.07(-1.05%)
Nov 14, 2023 6.610 6.680 6.540 6.640 11,929,090 +0.10(+1.53%)
Nov 13, 2023 6.600 6.635 6.440 6.540 14,933,593 -0.11(-1.65%)
Nov 10, 2023 6.660 6.820 6.610 6.650 11,240,902 +0.08(+1.22%)
Nov 09, 2023 6.780 6.940 6.560 6.570 14,829,950 -0.10(-1.50%)
Nov 08, 2023 6.410 6.700 6.410 6.670 21,460,798 +0.17(+2.62%)
Nov 07, 2023 6.500 6.540 6.295 6.500 19,457,334 -0.15(-2.26%)
Nov 06, 2023 6.900 6.920 6.530 6.650 14,854,491 -0.19(-2.78%)
Nov 03, 2023 6.920 7.050 6.810 6.840 13,463,062 -0.05(-0.73%)
Nov 02, 2023 6.750 6.970 6.720 6.890 12,359,486 +0.24(+3.61%)
Nov 01, 2023 6.650 6.980 6.490 6.650 20,941,364 +0.03(+0.45%)
Oct 31, 2023 6.690 6.950 6.220 6.620 28,140,344 -0.01(-0.15%)
Oct 30, 2023 6.580 6.720 6.515 6.630 17,878,820 +0.08(+1.22%)
Oct 27, 2023 6.710 6.745 6.500 6.550 16,515,420 -0.14(-2.09%)
Oct 26, 2023 6.760 6.880 6.660 6.690 11,963,319 -0.18(-2.62%)
Oct 25, 2023 6.990 7.060 6.820 6.870 12,952,504 -0.15(-2.14%)
Oct 24, 2023 7.120 7.150 6.980 7.020 8,957,051 -0.08(-1.13%)
Oct 23, 2023 7.060 7.160 6.920 7.100 11,397,715 -0.06(-0.84%)
Oct 20, 2023 7.290 7.357 6.960 7.160 15,996,484 -0.23(-3.11%)
Oct 19, 2023 7.260 7.560 7.150 7.390 15,252,507 +0.01(+0.14%)
Oct 18, 2023 7.600 7.630 7.340 7.380 12,444,313 -0.20(-2.64%)
Oct 17, 2023 7.500 7.660 7.466 7.580 7,296,001 +0.07(+0.93%)
Oct 16, 2023 7.650 7.710 7.280 7.510 17,852,120 -0.20(-2.59%)
Oct 13, 2023 7.750 7.840 7.610 7.710 11,534,988 +0.14(+1.85%)
Oct 12, 2023 7.950 7.960 7.485 7.570 32,493,148 -0.23(-2.95%)
Oct 11, 2023 7.670 7.855 7.555 7.800 10,804,750 +0.03(+0.39%)
Oct 10, 2023 7.810 7.830 7.700 7.770 6,829,975 +0.00(+0.00%)
Oct 09, 2023 7.940 8.030 7.680 7.770 9,276,359 +0.13(+1.70%)
Oct 06, 2023 7.600 7.790 7.555 7.640 11,711,027 +0.02(+0.26%)
Oct 05, 2023 7.310 7.660 7.310 7.620 12,332,444 +0.20(+2.70%)
Oct 04, 2023 7.600 7.630 7.260 7.420 20,368,594 -0.33(-4.26%)
Oct 03, 2023 7.820 7.895 7.670 7.750 18,493,844 -0.13(-1.65%)
Oct 02, 2023 8.220 8.250 7.800 7.880 19,512,510 -0.33(-4.02%)
Sep 29, 2023 8.470 8.530 8.180 8.210 12,820,907 -0.21(-2.49%)
Sep 28, 2023 8.520 8.599 8.325 8.420 11,877,085 -0.14(-1.64%)
Sep 27, 2023 8.600 8.710 8.390 8.560 15,372,158 +0.14(+1.66%)
Sep 26, 2023 8.300 8.580 8.220 8.420 13,504,807 +0.04(+0.48%)
Sep 25, 2023 8.020 8.445 8.345 8.380 15,507,069 +0.24(+2.95%)
Sep 22, 2023 8.050 8.230 8.040 8.140 11,577,263 +0.19(+2.39%)
Sep 21, 2023 8.110 8.200 7.940 7.950 12,647,286 -0.15(-1.85%)
Sep 20, 2023 8.050 8.340 8.040 8.100 14,624,772 +0.03(+0.37%)
Sep 19, 2023 8.500 8.530 8.015 8.070 16,151,509 -0.23(-2.77%)
Sep 18, 2023 8.430 8.585 8.260 8.300 16,002,278 -0.01(-0.12%)
Sep 15, 2023 8.670 8.880 8.290 8.310 28,234,490 -0.35(-4.04%)
Sep 14, 2023 8.510 8.790 8.500 8.660 17,958,356 +0.39(+4.72%)
Sep 13, 2023 8.630 8.659 8.210 8.270 15,649,991 -0.42(-4.83%)
Sep 12, 2023 8.240 8.790 8.190 8.690 27,492,682 +0.57(+7.02%)
Sep 11, 2023 8.300 8.320 8.060 8.120 8,562,749 -0.06(-0.73%)
Sep 08, 2023 8.100 8.340 8.080 8.180 8,188,082 +0.10(+1.24%)
Sep 07, 2023 8.100 8.240 7.990 8.080 19,696,642 -0.11(-1.34%)
Sep 06, 2023 8.130 8.405 7.994 8.190 18,738,938 +0.00(+0.00%)
Sep 05, 2023 8.600 8.690 8.180 8.190 17,267,008 -0.27(-3.19%)
Sep 01, 2023 8.390 8.650 8.350 8.460 19,484,112 +0.28(+3.42%)
Aug 31, 2023 8.220 8.280 8.100 8.180 9,465,393 +0.01(+0.12%)
Aug 30, 2023 8.050 8.220 7.950 8.170 13,764,956 +0.23(+2.90%)
Aug 29, 2023 7.740 8.060 7.590 7.940 11,816,041 +0.22(+2.85%)
Aug 28, 2023 7.800 7.900 7.680 7.720 10,523,846 +0.00(+0.00%)
Aug 25, 2023 7.690 7.790 7.560 7.720 9,460,631 +0.11(+1.45%)
Aug 24, 2023 7.800 7.880 7.580 7.610 12,841,998 -0.26(-3.30%)
Aug 23, 2023 7.680 7.940 7.555 7.870 12,865,287 +0.05(+0.64%)
Aug 22, 2023 8.110 8.150 7.790 7.820 13,635,706 -0.28(-3.46%)
Aug 21, 2023 8.310 8.360 7.930 8.100 8,761,655 -0.12(-1.46%)
Aug 18, 2023 7.920 8.250 7.850 8.220 10,905,508 +0.17(+2.11%)
Aug 17, 2023 8.320 8.360 8.030 8.050 11,514,619 -0.10(-1.23%)
Aug 16, 2023 8.180 8.400 8.080 8.150 11,059,864 +0.00(+0.00%)
Aug 15, 2023 8.260 8.280 8.050 8.150 9,973,513 -0.20(-2.40%)
Aug 14, 2023 8.540 8.550 8.310 8.350 10,507,943 -0.25(-2.91%)
Aug 11, 2023 8.490 8.860 8.410 8.600 20,579,712 +0.16(+1.90%)
Aug 10, 2023 8.390 8.800 8.330 8.440 26,095,780 +0.06(+0.72%)
Aug 09, 2023 8.410 8.740 8.345 8.380 13,879,590 +0.11(+1.33%)
Aug 08, 2023 7.940 8.325 7.670 8.270 14,415,236 +0.14(+1.72%)
Aug 07, 2023 8.440 8.530 8.050 8.130 15,205,337 -0.36(-4.24%)
Aug 04, 2023 8.610 8.645 8.390 8.490 10,874,437 -0.01(-0.12%)
Aug 03, 2023 8.420 8.690 8.410 8.500 11,424,115 +0.10(+1.19%)
Aug 02, 2023 8.230 8.450 8.140 8.400 14,031,440 +0.03(+0.36%)
Aug 01, 2023 8.630 8.655 8.220 8.370 20,171,688 -0.43(-4.89%)
Jul 31, 2023 8.560 8.820 8.555 8.800 18,221,138 +0.25(+2.92%)
Jul 28, 2023 8.340 8.580 8.200 8.550 9,807,095 +0.35(+4.27%)
Jul 27, 2023 8.520 8.550 8.170 8.200 12,472,390 -0.25(-2.96%)
Jul 26, 2023 8.420 8.450 8.300 8.450 10,693,834 -0.09(-1.05%)
Jul 25, 2023 8.600 8.620 8.400 8.540 9,837,208 -0.06(-0.70%)
Jul 24, 2023 8.120 8.680 8.110 8.600 17,243,104 +0.50(+6.17%)
Jul 21, 2023 8.190 8.230 8.010 8.100 13,473,185 -0.09(-1.10%)
Jul 20, 2023 8.340 8.380 8.110 8.190 13,368,430 -0.06(-0.73%)
Jul 19, 2023 8.520 8.630 8.200 8.250 11,551,074 -0.22(-2.60%)
Jul 18, 2023 8.260 8.790 8.250 8.470 26,825,632 +0.54(+6.81%)
Jul 17, 2023 7.780 7.995 7.720 7.930 9,254,654 +0.12(+1.54%)
Jul 14, 2023 8.000 8.130 7.750 7.810 14,378,530 -0.24(-2.98%)
Jul 13, 2023 8.070 8.250 7.980 8.050 14,312,224 +0.03(+0.37%)
Jul 12, 2023 8.350 8.400 7.980 8.020 20,553,434 -0.20(-2.43%)
Jul 11, 2023 8.050 8.250 7.955 8.220 15,165,756 +0.23(+2.88%)
Jul 10, 2023 7.700 8.030 7.670 7.990 20,238,040 +0.26(+3.36%)
Jul 07, 2023 7.330 7.835 7.310 7.730 19,767,456 +0.43(+5.89%)
Jul 06, 2023 7.260 7.390 7.050 7.300 15,794,578 -0.05(-0.68%)
Jul 05, 2023 7.430 7.430 7.150 7.350 27,448,608 +0.38(+5.45%)
Jul 03, 2023 7.050 7.291 6.920 6.970 10,933,410 -0.04(-0.57%)
Jun 30, 2023 6.500 7.090 6.480 7.010 34,361,692 +0.59(+9.19%)
Jun 29, 2023 6.200 6.420 6.180 6.420 17,915,488 +0.35(+5.77%)
Jun 28, 2023 6.170 6.175 5.982 6.070 18,186,618 -0.13(-2.10%)
Jun 27, 2023 6.260 6.375 6.190 6.200 7,749,253 -0.08(-1.27%)
Jun 26, 2023 6.030 6.380 6.010 6.280 15,231,188 +0.29(+4.84%)
Jun 23, 2023 6.040 6.050 5.920 5.990 14,308,824 -0.18(-2.92%)
Jun 22, 2023 6.150 6.240 6.070 6.170 10,029,555 -0.12(-1.91%)
Jun 21, 2023 6.210 6.340 6.170 6.290 12,547,800 +0.05(+0.80%)
Jun 20, 2023 6.190 6.290 5.980 6.240 22,020,552 +0.01(+0.16%)
Jun 16, 2023 6.250 6.280 6.125 6.230 13,966,170 +0.01(+0.16%)
Jun 15, 2023 6.100 6.300 6.100 6.220 15,785,778 +0.21(+3.49%)
May 08, 2023 6.300 6.390 5.995 6.010 16,915,980 -0.15(-2.44%)
May 05, 2023 6.110 6.300 6.040 6.160 15,445,296 +0.25(+4.23%)
May 04, 2023 5.660 5.960 5.560 5.910 17,538,728 +0.26(+4.60%)
May 03, 2023 5.590 5.880 5.560 5.650 14,466,479 -0.08(-1.40%)
May 02, 2023 5.850 6.005 5.430 5.730 29,456,644 -0.22(-3.70%)
May 01, 2023 5.780 6.055 5.680 5.950 18,493,544 +0.05(+0.85%)
Apr 28, 2023 5.780 6.040 5.740 5.900 12,457,750 +0.11(+1.90%)
Apr 27, 2023 5.700 5.860 5.651 5.790 9,950,996 +0.04(+0.70%)
Apr 26, 2023 5.970 6.075 5.680 5.750 16,417,997 -0.12(-2.04%)
Apr 25, 2023 6.110 6.180 5.870 5.870 15,510,127 -0.41(-6.53%)
Apr 24, 2023 6.090 6.320 6.020 6.280 13,993,317 +0.22(+3.63%)
Apr 21, 2023 6.230 6.240 5.980 6.060 12,906,588 -0.16(-2.57%)
Apr 20, 2023 6.180 6.340 6.125 6.220 14,747,285 -0.11(-1.74%)
Apr 19, 2023 6.450 6.470 6.120 6.330 22,595,258 -0.29(-4.38%)
Apr 18, 2023 6.530 6.740 6.475 6.620 9,331,501 +0.07(+1.07%)
Apr 17, 2023 6.510 6.630 6.450 6.550 7,135,644 +0.00(+0.00%)
Apr 14, 2023 6.730 6.780 6.480 6.550 8,911,641 -0.13(-1.95%)
Apr 13, 2023 6.700 6.850 6.650 6.680 8,262,734 -0.04(-0.60%)
Apr 12, 2023 6.650 6.790 6.490 6.720 12,058,229 +0.17(+2.60%)
Apr 11, 2023 6.500 6.660 6.310 6.550 11,111,567 +0.14(+2.18%)
Apr 10, 2023 6.330 6.630 6.310 6.410 13,132,701 +0.05(+0.79%)
Apr 06, 2023 6.440 6.490 6.340 6.360 11,894,452 -0.07(-1.09%)
Apr 05, 2023 6.600 6.670 6.340 6.430 13,175,525 -0.19(-2.87%)
Apr 04, 2023 7.130 7.130 6.470 6.620 22,268,416 -0.42(-5.97%)
Apr 03, 2023 6.980 7.110 6.780 7.040 35,144,512 +0.68(+10.69%)
Mar 31, 2023 6.480 6.540 6.320 6.360 16,478,383 -0.09(-1.40%)
Mar 30, 2023 6.660 6.780 6.410 6.450 17,395,962 -0.29(-4.30%)
Mar 29, 2023 6.850 6.900 6.590 6.740 22,339,564 +0.06(+0.90%)
Mar 28, 2023 6.210 6.700 6.140 6.680 25,044,332 +0.48(+7.74%)
Mar 27, 2023 5.920 6.215 5.770 6.200 19,808,400 +0.51(+8.96%)
Mar 24, 2023 5.650 5.765 5.560 5.690 21,020,196 -0.22(-3.72%)
Mar 23, 2023 6.140 6.340 5.830 5.910 20,035,512 -0.12(-1.99%)
Mar 22, 2023 6.180 6.340 6.010 6.030 18,426,568 -0.09(-1.47%)
Mar 21, 2023 6.250 6.430 6.000 6.120 29,121,452 +0.22(+3.73%)
Mar 20, 2023 5.660 5.970 5.660 5.900 22,459,930 +0.27(+4.80%)
Mar 17, 2023 5.690 5.735 5.510 5.630 43,358,084 -0.14(-2.43%)
Mar 16, 2023 5.800 5.950 5.490 5.770 32,976,316 -0.05(-0.86%)
Mar 15, 2023 6.050 6.090 5.450 5.820 53,972,848 -0.57(-8.92%)
Mar 14, 2023 6.420 6.730 6.270 6.390 20,065,422 +0.09(+1.43%)
Mar 13, 2023 6.340 6.720 6.070 6.300 28,671,736 -0.38(-5.69%)
Mar 10, 2023 6.820 7.070 6.570 6.680 26,455,420 +0.02(+0.30%)
Mar 09, 2023 7.150 7.480 6.620 6.660 30,765,700 -0.44(-6.20%)
Mar 08, 2023 7.290 7.420 6.950 7.100 18,110,920 -0.19(-2.61%)
Mar 07, 2023 7.640 7.740 7.280 7.290 18,061,532 -0.30(-3.95%)
Mar 06, 2023 7.510 7.680 7.450 7.590 16,056,834 +0.08(+1.07%)
Mar 03, 2023 7.230 7.610 7.160 7.510 19,719,410 +0.15(+2.04%)
Mar 02, 2023 6.760 7.435 6.720 7.360 29,671,878 +0.28(+3.95%)
Mar 01, 2023 7.050 7.180 6.950 7.080 15,312,456 +0.09(+1.29%)
Feb 28, 2023 6.920 7.110 6.860 6.990 19,947,416 +0.14(+2.04%)
Feb 27, 2023 6.610 7.000 6.610 6.850 15,715,297 +0.10(+1.48%)
Feb 24, 2023 6.380 6.780 6.305 6.750 24,406,876 +0.23(+3.53%)
Feb 23, 2023 6.200 6.550 6.200 6.520 29,704,468 +0.42(+6.89%)
Feb 22, 2023 6.410 6.500 5.610 6.100 53,593,144 -0.74(-10.82%)
Feb 21, 2023 6.930 7.160 6.730 6.840 23,531,836 -0.17(-2.43%)
Feb 17, 2023 7.330 7.410 7.000 7.010 23,851,380 -0.48(-6.41%)
Feb 16, 2023 7.440 7.690 7.440 7.490 12,283,592 -0.12(-1.58%)
Feb 15, 2023 7.440 7.645 7.220 7.610 17,945,096 +0.08(+1.06%)
Feb 14, 2023 7.270 7.590 7.185 7.530 14,527,638 +0.19(+2.59%)
Feb 13, 2023 7.210 7.490 7.040 7.340 17,734,802 -0.01(-0.14%)
Feb 10, 2023 7.240 7.549 7.200 7.350 24,689,432 -0.02(-0.27%)
Feb 09, 2023 7.500 7.530 7.300 7.370 17,029,632 -0.15(-1.99%)
Feb 08, 2023 7.360 7.600 7.222 7.520 25,908,956 +0.15(+2.04%)
Feb 07, 2023 6.990 7.400 6.990 7.370 20,861,264 +0.43(+6.20%)
Feb 06, 2023 6.970 7.070 6.800 6.940 19,648,482 -0.02(-0.29%)
Feb 03, 2023 6.950 7.400 6.930 6.960 27,089,648 -0.01(-0.14%)
Feb 02, 2023 7.160 7.210 6.800 6.970 30,425,508 -0.17(-2.38%)
Feb 01, 2023 6.940 7.230 6.740 7.140 38,207,888 +0.40(+5.93%)
Jan 31, 2023 6.440 6.830 6.420 6.740 17,551,446 +0.25(+3.85%)
Jan 30, 2023 6.500 6.680 6.430 6.490 20,228,996 -0.14(-2.11%)
Jan 27, 2023 6.660 6.765 6.400 6.630 34,682,768 -0.03(-0.45%)
Jan 26, 2023 6.500 6.690 6.230 6.660 26,853,576 +0.24(+3.74%)
Jan 25, 2023 6.210 6.470 6.090 6.420 29,301,180 +0.18(+2.88%)
Jan 24, 2023 5.500 7.540 5.000 6.240 17,407,484 +0.01(+0.16%)
Jan 23, 2023 6.130 6.310 6.030 6.230 30,230,624 +0.22(+3.66%)
Jan 20, 2023 5.890 6.048 5.720 6.010 18,871,248 +0.30(+5.25%)
Jan 19, 2023 5.730 5.890 5.570 5.710 23,497,542 -0.02(-0.35%)
Jan 18, 2023 6.130 6.180 5.720 5.730 35,302,868 -0.34(-5.60%)
Jan 17, 2023 5.640 6.090 5.600 6.070 43,385,716 +0.41(+7.24%)
Jan 13, 2023 5.520 5.670 5.400 5.660 24,911,030 +0.21(+3.85%)
Jan 12, 2023 5.450 5.800 5.380 5.450 38,676,272 +0.03(+0.55%)
Jan 11, 2023 5.490 5.520 5.230 5.420 30,761,504 +0.03(+0.56%)
Jan 10, 2023 5.210 5.490 5.120 5.390 29,910,956 +0.15(+2.86%)
Jan 09, 2023 5.010 5.365 5.000 5.240 41,265,308 +0.34(+6.94%)
Jan 06, 2023 4.660 5.000 4.620 4.900 31,208,208 +0.30(+6.52%)
Jan 05, 2023 4.280 4.600 4.260 4.600 16,601,159 +0.33(+7.73%)
Jan 04, 2023 4.210 4.445 4.160 4.270 15,728,533 -0.05(-1.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.