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 )

84.89 +0.99 (+1.19%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 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 31, 2005 9.901 9.945 9.839 9.889 133,502 -0.01(-0.12%)
Aug 30, 2005 9.766 10.05 9.766 9.901 183,936 +0.13(+1.35%)
Aug 29, 2005 9.688 9.768 9.683 9.768 141,130 +0.08(+0.85%)
Aug 26, 2005 9.712 9.728 9.627 9.686 139,435 -0.04(-0.36%)
Aug 25, 2005 9.521 9.785 9.521 9.721 241,999 +0.22(+2.36%)
Aug 24, 2005 9.438 9.511 9.438 9.497 81,796 +0.06(+0.68%)
Aug 23, 2005 9.509 9.509 9.393 9.433 48,315 -0.06(-0.67%)
Aug 22, 2005 9.707 9.757 9.438 9.497 119,516 -0.18(-1.83%)
Aug 19, 2005 9.627 9.695 9.615 9.674 102,987 +0.06(+0.66%)
Aug 18, 2005 9.667 9.695 9.570 9.610 89,849 -0.04(-0.42%)
Aug 17, 2005 9.662 9.679 9.617 9.650 120,363 -0.02(-0.24%)
Aug 16, 2005 9.662 9.676 9.650 9.674 101,292 +0.03(+0.29%)
Aug 15, 2005 9.632 9.667 9.617 9.646 106,801 +0.03(+0.27%)
Aug 12, 2005 9.629 9.648 9.617 9.620 108,920 -0.04(-0.46%)
Aug 11, 2005 9.509 9.716 9.509 9.665 477,640 +0.17(+1.81%)
Aug 10, 2005 9.485 9.598 9.386 9.492 183,512 -0.00(-0.05%)
Aug 09, 2005 9.641 9.688 9.429 9.497 180,121 -0.17(-1.73%)
Aug 08, 2005 9.745 9.919 9.665 9.665 212,331 -0.06(-0.58%)
Aug 05, 2005 10.09 10.12 9.721 9.721 184,783 -0.40(-3.99%)
Aug 04, 2005 10.16 10.20 10.08 10.12 431,021 -0.02(-0.19%)
Aug 03, 2005 10.03 10.50 10.03 10.14 1,195,161 +0.94(+10.20%)
Aug 02, 2005 9.164 9.273 9.153 9.204 175,036 +0.09(+0.96%)
Aug 01, 2005 9.122 9.195 9.108 9.117 64,420 -0.03(-0.31%)
Jul 29, 2005 9.179 9.188 9.145 9.145 175,036 -0.01(-0.15%)
Jul 28, 2005 9.167 9.223 9.143 9.160 228,436 -0.01(-0.15%)
Jul 27, 2005 9.190 9.216 9.134 9.174 283,533 -0.00(-0.03%)
Jul 26, 2005 9.108 9.223 9.108 9.176 180,545 +0.05(+0.59%)
Jul 25, 2005 9.308 9.327 9.122 9.122 88,577 -0.17(-1.78%)
Jul 22, 2005 9.296 9.304 9.256 9.287 76,710 -0.03(-0.30%)
Jul 21, 2005 9.320 9.330 9.308 9.315 172,069 +0.01(+0.15%)
Jul 20, 2005 9.320 9.327 9.278 9.301 90,696 +0.00(+0.00%)
Jul 19, 2005 9.299 9.337 9.261 9.301 100,868 +0.03(+0.28%)
Jul 18, 2005 9.556 9.556 9.261 9.275 186,902 -0.28(-2.94%)
Jul 15, 2005 9.875 9.875 9.554 9.556 258,104 -0.32(-3.23%)
Jul 14, 2005 9.509 9.875 9.476 9.875 228,013 +0.38(+4.03%)
Jul 13, 2005 9.509 9.544 9.443 9.492 46,195 +0.03(+0.30%)
Jul 12, 2005 9.403 9.481 9.367 9.464 112,735 +0.06(+0.65%)
Jul 11, 2005 9.237 9.419 9.237 9.403 585,714 +0.17(+1.89%)
Jul 08, 2005 9.438 9.450 9.223 9.228 412,797 -0.21(-2.25%)
Jul 07, 2005 9.450 9.580 9.433 9.440 137,740 -0.01(-0.12%)
Jul 06, 2005 9.438 9.462 9.405 9.452 424,663 +0.01(+0.15%)
Jul 05, 2005 9.341 9.530 9.330 9.438 335,662 +0.16(+1.68%)
Jul 01, 2005 9.098 9.282 9.091 9.282 230,556 +0.19(+2.05%)
Jun 30, 2005 9.016 9.143 8.919 9.096 283,956 +0.08(+0.89%)
Jun 29, 2005 8.718 9.025 8.695 9.016 534,008 +0.29(+3.30%)
Jun 28, 2005 8.435 8.730 8.435 8.728 674,291 +0.26(+3.04%)
Jun 27, 2005 8.541 8.553 8.447 8.471 228,860 -0.06(-0.69%)
Jun 24, 2005 8.589 8.591 8.515 8.530 351,767 +0.01(+0.14%)
Jun 23, 2005 8.577 8.591 8.513 8.518 114,854 -0.06(-0.69%)
Jun 22, 2005 8.612 8.624 8.567 8.577 94,934 -0.04(-0.41%)
Jun 21, 2005 8.648 8.659 8.607 8.612 36,872 -0.04(-0.41%)
Jun 20, 2005 8.643 8.659 8.600 8.648 856,108 +0.01(+0.14%)
Jun 17, 2005 8.676 8.695 8.636 8.636 82,644 -0.03(-0.30%)
Jun 16, 2005 8.718 8.718 8.657 8.662 128,840 -0.06(-0.65%)
Jun 15, 2005 8.676 8.718 8.669 8.718 139,011 +0.04(+0.52%)
Jun 14, 2005 8.725 8.725 8.664 8.674 105,106 -0.05(-0.59%)
Jun 13, 2005 8.735 8.754 8.697 8.725 63,572 +0.01(+0.08%)
Jun 10, 2005 8.728 8.728 8.702 8.718 69,929 -0.01(-0.08%)
Jun 09, 2005 8.695 8.725 8.683 8.725 204,279 +0.04(+0.49%)
Jun 08, 2005 8.714 8.768 8.659 8.683 184,360 -0.03(-0.35%)
Jun 07, 2005 8.707 8.742 8.707 8.714 703,534 +0.01(+0.11%)
Jun 06, 2005 8.820 8.905 8.671 8.704 104,258 -0.12(-1.31%)
Jun 03, 2005 8.707 8.820 8.645 8.820 100,444 +0.12(+1.36%)
Jun 02, 2005 8.648 8.702 8.624 8.702 65,691 +0.07(+0.82%)
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.