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

Rushnet Inc (OP: RSHN )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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, 2018 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Aug 30, 2018 0.0050 0.0053 0.0046 0.0049 32,128,620 -0.00(-2.00%)
Aug 29, 2018 0.0062 0.0062 0.0047 0.0050 67,931,296 -0.00(-13.79%)
Aug 28, 2018 0.0062 0.0064 0.0056 0.0058 20,756,216 -0.00(-4.92%)
Aug 27, 2018 0.0059 0.0066 0.0054 0.0061 133,138,816 +0.00(+7.02%)
Aug 24, 2018 0.0060 0.0064 0.0054 0.0057 38,724,000 -0.00(-6.56%)
Aug 23, 2018 0.0062 0.0070 0.0054 0.0061 66,572,020 +0.00(+0.00%)
Aug 22, 2018 0.0054 0.0061 0.0051 0.0061 50,692,788 +0.00(+12.96%)
Aug 21, 2018 0.0050 0.0055 0.0042 0.0054 70,498,984 +0.00(+20.00%)
Aug 20, 2018 0.0051 0.0052 0.0043 0.0045 58,980,952 -0.00(-10.00%)
Aug 17, 2018 0.0047 0.0055 0.0037 0.0050 132,629,400 +0.00(+11.11%)
Aug 16, 2018 0.0062 0.0062 0.0041 0.0045 104,240,128 -0.00(-15.09%)
Aug 15, 2018 0.0061 0.0062 0.0032 0.0053 473,087,008 -0.00(-8.62%)
Aug 14, 2018 0.0079 0.0080 0.0052 0.0058 185,764,816 -0.00(-23.68%)
Aug 13, 2018 0.0060 0.0078 0.0056 0.0076 100,597,712 +0.00(+31.03%)
Aug 10, 2018 0.0048 0.0058 0.0047 0.0058 70,499,104 +0.00(+23.40%)
Aug 09, 2018 0.0045 0.0048 0.0042 0.0047 45,461,704 +0.00(+9.30%)
Aug 08, 2018 0.0041 0.0046 0.0038 0.0043 63,765,112 +0.00(+4.88%)
Aug 07, 2018 0.0031 0.0041 0.0031 0.0041 69,746,624 +0.00(+2.50%)
Aug 06, 2018 0.0031 0.0040 0.0027 0.0040 97,276,072 +0.00(+33.33%)
Aug 03, 2018 0.0029 0.0032 0.0027 0.0030 36,726,200 -0.00(-3.23%)
Aug 02, 2018 0.0032 0.0033 0.0029 0.0031 35,711,152 -0.00(-3.13%)
Aug 01, 2018 0.0027 0.0034 0.0027 0.0032 91,799,104 +0.00(+23.08%)
Jul 31, 2018 0.0022 0.0027 0.0021 0.0026 50,280,640 +0.00(+13.04%)
Jul 30, 2018 0.0028 0.0029 0.0021 0.0023 74,698,208 -0.00(-17.86%)
Jul 27, 2018 0.0030 0.0031 0.0024 0.0028 63,005,400 -0.00(-6.67%)
Jul 26, 2018 0.0026 0.0033 0.0025 0.0030 108,112,008 +0.00(+3.45%)
Jul 25, 2018 0.0030 0.0032 0.0026 0.0029 73,439,216 -0.00(-6.45%)
Jul 24, 2018 0.0029 0.0037 0.0027 0.0031 288,176,384 +0.00(+6.90%)
Jul 23, 2018 0.0024 0.0029 0.0021 0.0029 229,251,280 +0.00(+31.82%)
Jul 20, 2018 0.0017 0.0029 0.0016 0.0022 487,847,328 +0.00(+29.41%)
Jul 19, 2018 0.0014 0.0019 0.0014 0.0017 126,697,200 +0.00(+13.33%)
Jul 18, 2018 0.0016 0.0017 0.0013 0.0015 143,703,888 -0.00(-6.25%)
Jul 17, 2018 0.0020 0.0021 0.0015 0.0016 215,662,864 -0.00(-15.79%)
Jul 16, 2018 0.0016 0.0023 0.0013 0.0019 274,655,232 +0.00(+18.75%)
Jul 13, 2018 0.0009 0.0017 0.0009 0.0016 278,179,328 +0.00(+77.78%)
Jul 12, 2018 0.0008 0.0010 0.0007 0.0009 60,719,168 +0.00(+12.50%)
Jul 11, 2018 0.0007 0.0009 0.0007 0.0008 30,827,500 -0.00(-11.11%)
Jul 10, 2018 0.0008 0.0009 0.0007 0.0009 61,075,696 +0.00(+12.50%)
Jul 09, 2018 0.0008 0.0010 0.0007 0.0008 101,946,256 +0.00(+0.00%)
Jul 06, 2018 0.0008 0.0008 0.0006 0.0008 79,363,344 +0.00(+0.00%)
Jul 05, 2018 0.0008 0.0008 0.0007 0.0008 35,857,120 +0.00(+0.00%)
Jul 03, 2018 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
Jul 02, 2018 0.0005 0.0009 0.0004 0.0007 192,586,752 +0.00(+40.00%)
Jun 29, 2018 0.0006 0.0006 0.0004 0.0005 9,436,835 -0.00(-16.67%)
Jun 28, 2018 0.0004 0.0006 0.0004 0.0006 55,401,960 +0.00(+20.00%)
Jun 27, 2018 0.0004 0.0005 0.0004 0.0005 6,690,000 +0.00(+0.00%)
Jun 26, 2018 0.0005 0.0005 0.0004 0.0005 8,947,878 +0.00(+25.00%)
Jun 25, 2018 0.0005 0.0005 0.0004 0.0004 17,663,844 -0.00(-20.00%)
Jun 22, 2018 0.0005 0.0006 0.0004 0.0005 54,881,692 +0.00(+0.00%)
Jun 21, 2018 0.0006 0.0006 0.0004 0.0005 8,843,999 -0.00(-16.67%)
Jun 20, 2018 0.0005 0.0006 0.0004 0.0006 16,986,008 +0.00(+20.00%)
Jun 19, 2018 0.0004 0.0006 0.0004 0.0005 40,440,172 -0.00(-16.67%)
Jun 18, 2018 0.0005 0.0006 0.0005 0.0006 29,468,242 +0.00(+0.00%)
Jun 15, 2018 0.0007 0.0005 0.0006 87,135,176 -0.00(-14.29%)
Jun 14, 2018 0.0007 0.0007 0.0005 0.0007 29,738,202 +0.00(+0.00%)
Jun 13, 2018 0.0006 0.0008 0.0006 0.0007 22,533,070 +0.00(+0.00%)
Jun 12, 2018 0.0008 0.0009 0.0006 0.0007 41,363,140 -0.00(-22.22%)
Jun 11, 2018 0.0008 0.0009 0.0007 0.0009 86,980,960 +0.00(+5.88%)
Jun 08, 2018 0.0008 0.0009 0.0007 0.0008 170,251,040 +0.00(+6.25%)
Jun 07, 2018 0.0005 0.0008 0.0004 0.0008 255,467,744 +0.00(+60.00%)
Jun 06, 2018 0.0004 0.0005 0.0004 0.0005 62,154,456 +0.00(+25.00%)
Jun 05, 2018 0.0004 0.0005 0.0004 0.0004 16,605,946 +0.00(+0.00%)
Jun 04, 2018 0.0004 0.0004 0.0004 0.0004 7,097,494 -0.00(-20.00%)
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.