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

Resolute Forest Products Inc (NY: RFP )

21.92 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 28, 2023 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 (%)
Apr 30, 2013 11.50 11.74 11.19 11.71 895,279 +0.09(+0.76%)
Apr 29, 2013 11.54 11.66 11.42 11.62 563,268 +0.15(+1.33%)
Apr 26, 2013 11.50 11.57 11.46 11.47 398,139 -0.10(-0.83%)
Apr 25, 2013 11.66 11.73 11.47 11.57 673,534 -0.06(-0.55%)
Apr 24, 2013 11.65 11.82 11.34 11.63 548,920 +0.08(+0.69%)
Apr 23, 2013 11.46 11.55 11.33 11.55 453,433 +0.20(+1.76%)
Apr 22, 2013 11.34 11.53 11.14 11.35 510,422 +0.11(+1.00%)
Apr 19, 2013 11.45 11.50 11.18 11.24 1,043,130 -0.19(-1.68%)
Apr 18, 2013 11.53 11.62 11.38 11.43 399,769 -0.07(-0.63%)
Apr 17, 2013 11.74 11.78 11.36 11.50 360,294 -0.31(-2.64%)
Apr 16, 2013 11.53 11.90 11.46 11.82 478,263 +0.43(+3.80%)
Apr 15, 2013 12.05 12.16 11.32 11.38 515,204 -0.78(-6.39%)
Apr 12, 2013 12.28 12.31 11.94 12.16 323,519 -0.26(-2.13%)
Apr 11, 2013 12.52 12.57 12.33 12.42 408,360 -0.13(-1.02%)
Apr 10, 2013 12.12 12.59 12.08 12.55 672,587 +0.51(+4.26%)
Apr 09, 2013 11.98 12.14 11.89 12.04 484,744 +0.12(+1.01%)
Apr 08, 2013 12.17 12.21 11.82 11.92 458,949 -0.14(-1.19%)
Apr 05, 2013 12.01 12.12 11.91 12.06 619,307 -0.23(-1.89%)
Apr 04, 2013 12.22 12.48 11.97 12.30 621,986 -0.08(-0.65%)
Apr 03, 2013 12.81 12.81 12.30 12.38 506,054 -0.41(-3.19%)
Apr 02, 2013 12.93 12.95 12.73 12.79 529,314 -0.10(-0.75%)
Apr 01, 2013 12.92 13.05 12.70 12.88 505,260 -0.07(-0.56%)
Mar 28, 2013 13.46 13.47 12.78 12.95 1,119,241 -0.46(-3.40%)
Mar 27, 2013 13.57 13.57 13.34 13.41 345,428 -0.22(-1.59%)
Mar 26, 2013 13.75 13.76 13.46 13.63 410,987 -0.02(-0.12%)
Mar 25, 2013 13.55 14.04 13.43 13.64 402,167 +0.20(+1.49%)
Mar 22, 2013 13.63 13.72 13.34 13.44 700,466 -0.15(-1.12%)
Mar 21, 2013 12.96 14.01 12.87 13.59 1,687,983 +0.61(+4.69%)
Mar 20, 2013 12.54 13.15 12.45 12.99 896,704 +0.58(+4.65%)
Mar 19, 2013 12.05 12.43 12.00 12.41 777,596 +0.46(+3.82%)
Mar 18, 2013 11.95 12.19 11.93 11.95 582,927 -0.20(-1.65%)
Mar 15, 2013 11.70 12.17 11.70 12.15 1,156,595 +0.38(+3.20%)
Mar 14, 2013 11.41 11.78 11.36 11.78 316,425 +0.40(+3.52%)
Mar 13, 2013 11.30 11.42 11.14 11.38 297,902 +0.07(+0.64%)
Mar 12, 2013 11.16 11.34 11.14 11.30 539,872 +0.10(+0.86%)
Mar 11, 2013 11.19 11.26 11.09 11.21 273,324 -0.04(-0.36%)
Mar 08, 2013 11.34 11.41 11.19 11.25 355,111 +0.02(+0.14%)
Mar 07, 2013 11.25 11.39 11.17 11.23 308,187 +0.01(+0.07%)
Mar 06, 2013 11.08 11.22 11.04 11.22 295,113 +0.18(+1.67%)
Mar 05, 2013 11.07 11.13 10.94 11.04 307,615 +0.07(+0.66%)
Mar 04, 2013 11.13 11.18 10.72 10.97 446,584 -0.20(-1.79%)
Mar 01, 2013 10.91 11.22 10.72 11.17 648,924 +0.12(+1.09%)
Feb 28, 2013 11.07 11.15 10.95 11.05 374,961 +0.11(+1.03%)
Feb 27, 2013 10.70 11.04 10.70 10.94 398,440 +0.25(+2.32%)
Feb 26, 2013 10.70 10.93 10.65 10.69 384,975 -0.48(-4.30%)
Feb 22, 2013 10.92 11.19 10.92 11.17 271,788 +0.34(+3.18%)
Feb 21, 2013 10.96 10.96 10.69 10.82 480,007 -0.14(-1.31%)
Feb 20, 2013 11.44 11.48 10.96 10.97 839,345 -0.48(-4.20%)
Feb 19, 2013 11.23 11.53 11.22 11.45 714,646 +0.23(+2.07%)
Feb 15, 2013 10.78 11.22 10.78 11.22 766,457 +0.47(+4.40%)
Feb 14, 2013 10.65 10.83 10.65 10.74 222,837 +0.09(+0.83%)
Feb 13, 2013 11.10 11.16 10.64 10.66 728,555 -0.40(-3.62%)
Feb 12, 2013 10.95 11.37 10.80 11.06 1,037,924 +0.33(+3.06%)
Feb 11, 2013 10.93 10.95 10.70 10.73 288,524 -0.14(-1.25%)
Feb 08, 2013 10.70 10.88 10.65 10.86 197,731 +0.21(+1.95%)
Feb 07, 2013 10.83 10.89 10.65 10.66 225,851 -0.18(-1.70%)
Feb 06, 2013 10.84 10.86 10.65 10.84 256,145 +0.19(+1.81%)
Feb 04, 2013 10.81 10.90 10.63 10.65 460,890 -0.27(-2.49%)
Feb 01, 2013 10.65 10.93 10.65 10.92 663,394 +0.00(+0.00%)
Jan 31, 2013 10.72 10.97 10.70 10.92 451,094 +0.22(+2.02%)
Jan 30, 2013 10.97 10.99 10.66 10.70 371,247 -0.29(-2.62%)
Jan 29, 2013 11.29 11.29 10.91 10.99 600,936 -0.27(-2.42%)
Jan 28, 2013 11.24 11.34 11.17 11.26 453,443 +0.00(+0.00%)
Jan 25, 2013 11.55 11.55 11.19 11.26 656,630 -0.32(-2.76%)
Jan 24, 2013 11.18 11.59 11.13 11.58 538,305 +0.41(+3.65%)
Jan 23, 2013 11.07 11.18 11.02 11.18 955,830 +0.13(+1.16%)
Jan 22, 2013 11.15 11.27 11.04 11.05 587,154 -0.16(-1.43%)
Jan 18, 2013 11.10 11.31 11.06 11.21 627,934 +0.10(+0.94%)
Jan 17, 2013 10.93 11.14 10.93 11.10 337,976 +0.25(+2.29%)
Jan 16, 2013 10.86 10.94 10.82 10.86 245,130 -0.10(-0.88%)
Jan 15, 2013 10.68 11.02 10.64 10.95 350,386 +0.20(+1.86%)
Jan 14, 2013 10.80 10.85 10.64 10.75 503,157 -0.10(-0.89%)
Jan 11, 2013 10.93 11.21 10.74 10.85 562,721 -0.06(-0.51%)
Jan 10, 2013 11.18 11.18 10.80 10.90 483,634 -0.22(-1.94%)
Jan 09, 2013 11.07 11.25 10.99 11.12 356,158 +0.11(+1.02%)
Jan 08, 2013 11.01 11.03 10.87 11.01 398,981 -0.04(-0.36%)
Jan 07, 2013 11.15 11.22 10.92 11.05 357,812 -0.19(-1.71%)
Jan 04, 2013 11.22 11.44 11.17 11.24 419,965 +0.10(+0.86%)
Jan 03, 2013 11.08 11.21 10.99 11.14 502,840 +0.00(+0.00%)
Jan 02, 2013 11.10 11.15 10.60 11.14 871,761 +0.54(+5.14%)
Dec 31, 2012 10.41 10.62 10.23 10.60 410,322 +0.22(+2.08%)
Dec 28, 2012 10.58 10.69 10.36 10.38 366,609 -0.25(-2.33%)
Dec 27, 2012 10.54 10.66 10.36 10.63 428,685 +0.10(+0.99%)
Dec 26, 2012 10.62 10.67 10.41 10.53 290,784 -0.11(-1.05%)
Dec 24, 2012 10.83 11.15 10.52 10.64 149,875 -0.22(-1.99%)
Dec 21, 2012 10.33 10.86 10.30 10.86 1,206,496 +0.30(+2.88%)
Dec 20, 2012 10.37 10.56 10.28 10.55 497,483 +0.18(+1.78%)
Dec 19, 2012 10.45 10.53 10.30 10.37 874,175 +0.02(+0.23%)
Dec 18, 2012 9.887 10.38 9.799 10.34 620,834 +0.42(+4.28%)
Dec 17, 2012 9.639 9.935 9.559 9.919 452,976 +0.28(+2.91%)
Dec 14, 2012 9.575 9.711 9.551 9.639 208,816 +0.02(+0.25%)
Dec 13, 2012 9.767 9.847 9.551 9.615 225,252 -0.13(-1.31%)
Dec 12, 2012 9.599 9.887 9.599 9.743 851,550 +0.10(+1.00%)
Dec 11, 2012 9.647 9.647 9.543 9.647 508,607 +0.02(+0.17%)
Dec 10, 2012 9.687 9.719 9.551 9.631 448,868 -0.03(-0.33%)
Dec 07, 2012 9.719 9.791 9.575 9.663 443,955 -0.03(-0.33%)
Dec 06, 2012 9.575 9.775 9.496 9.695 536,863 +0.10(+1.09%)
Dec 05, 2012 9.519 9.647 9.415 9.591 307,604 +0.07(+0.76%)
Dec 04, 2012 9.527 9.591 9.375 9.519 631,431 +0.14(+1.54%)
Nov 30, 2012 9.447 9.503 9.375 9.375 536,746 -0.04(-0.43%)
Nov 29, 2012 9.335 9.583 9.255 9.415 387,533 +0.17(+1.82%)
Nov 28, 2012 9.087 9.295 8.822 9.247 483,393 +0.20(+2.21%)
Nov 27, 2012 9.327 9.391 9.038 9.046 412,153 -0.22(-2.42%)
Nov 26, 2012 9.095 9.271 9.087 9.271 577,980 +0.21(+2.30%)
Nov 23, 2012 8.990 9.223 8.974 9.062 289,157 +0.09(+0.98%)
Nov 21, 2012 9.006 9.062 8.870 8.974 428,275 -0.02(-0.18%)
Nov 20, 2012 8.934 9.143 8.878 8.990 593,124 +0.01(+0.09%)
Nov 19, 2012 8.790 9.054 8.710 8.982 676,643 +0.30(+3.51%)
Nov 16, 2012 8.526 8.694 8.326 8.678 750,284 +0.15(+1.78%)
Nov 15, 2012 8.366 8.618 8.366 8.526 541,120 +0.12(+1.43%)
Nov 14, 2012 8.542 8.678 8.406 8.406 667,171 -0.11(-1.32%)
Nov 13, 2012 8.574 8.702 8.510 8.518 603,332 -0.11(-1.30%)
Nov 12, 2012 8.734 8.734 8.526 8.630 645,532 -0.11(-1.28%)
Nov 09, 2012 8.686 8.886 8.670 8.742 843,245 +0.01(+0.09%)
Nov 08, 2012 9.135 9.159 8.734 8.734 636,832 -0.30(-3.28%)
Nov 07, 2012 9.287 9.319 8.950 9.030 854,135 -0.42(-4.41%)
Nov 06, 2012 9.439 9.471 9.279 9.447 772,639 +0.02(+0.17%)
Nov 05, 2012 9.767 9.775 9.255 9.431 790,774 -0.18(-1.92%)
Nov 02, 2012 9.719 9.807 9.095 9.615 702,891 -0.45(-4.45%)
Nov 01, 2012 9.767 10.08 9.767 10.06 572,544 +0.30(+3.03%)
Oct 31, 2012 9.695 9.879 9.695 9.767 466,850 -0.03(-0.33%)
Oct 26, 2012 9.991 9.799 9.799 9.799 344,378 -0.18(-1.77%)
Oct 25, 2012 9.719 9.975 9.711 9.975 339,585 +0.32(+3.32%)
Oct 24, 2012 10.05 10.05 9.623 9.655 337,544 -0.34(-3.44%)
Oct 23, 2012 10.08 10.11 9.943 9.999 415,076 -0.31(-3.03%)
Oct 19, 2012 10.30 10.46 10.18 10.31 510,856 -0.06(-0.62%)
Oct 18, 2012 10.34 10.52 10.24 10.38 332,895 +0.04(+0.39%)
Oct 17, 2012 10.12 10.35 10.06 10.34 414,091 +0.22(+2.22%)
Oct 16, 2012 9.935 10.14 9.911 10.11 491,990 +0.25(+2.52%)
Oct 15, 2012 10.06 10.10 9.815 9.863 390,939 -0.16(-1.60%)
Oct 12, 2012 10.07 10.25 9.959 10.02 264,741 -0.10(-0.95%)
Oct 11, 2012 10.20 10.23 10.03 10.12 409,906 +0.09(+0.88%)
Oct 10, 2012 10.02 10.09 9.967 10.03 464,303 +0.03(+0.32%)
Oct 09, 2012 10.24 10.32 9.967 9.999 318,334 -0.21(-2.04%)
Oct 08, 2012 10.37 10.37 10.21 10.21 330,709 -0.18(-1.70%)
Oct 05, 2012 10.29 10.51 10.22 10.38 504,734 +0.11(+1.09%)
Oct 04, 2012 10.06 10.32 9.967 10.27 754,566 +0.26(+2.64%)
Oct 03, 2012 10.03 10.10 9.919 10.01 660,651 -0.09(-0.87%)
Oct 02, 2012 10.32 10.36 10.03 10.10 675,579 -0.27(-2.63%)
Oct 01, 2012 10.42 10.51 10.29 10.37 553,584 -0.04(-0.39%)
Sep 28, 2012 10.70 10.70 10.38 10.41 804,977 -0.37(-3.42%)
Sep 27, 2012 10.73 10.95 10.70 10.78 723,852 +0.09(+0.82%)
Sep 26, 2012 10.83 10.86 10.54 10.69 802,811 -0.11(-1.04%)
Sep 25, 2012 10.90 11.25 10.78 10.80 768,379 -0.09(-0.81%)
Sep 24, 2012 10.97 11.23 10.86 10.89 822,280 -0.36(-3.20%)
Sep 21, 2012 11.38 11.50 11.18 11.25 1,277,334 -0.02(-0.21%)
Sep 20, 2012 11.16 11.32 11.14 11.27 777,816 +0.00(+0.00%)
Sep 19, 2012 11.29 11.34 11.21 11.27 456,014 +0.02(+0.21%)
Sep 18, 2012 11.28 11.28 11.12 11.25 595,726 -0.02(-0.21%)
Sep 17, 2012 11.71 11.74 11.18 11.27 390,089 -0.54(-4.54%)
Sep 14, 2012 11.46 11.97 11.46 11.81 1,125,933 +0.39(+3.44%)
Sep 13, 2012 11.02 11.43 10.82 11.42 922,531 +0.48(+4.39%)
Sep 12, 2012 11.00 11.00 10.77 10.94 449,897 +0.22(+2.02%)
Sep 11, 2012 10.26 10.73 10.21 10.72 962,949 +0.50(+4.86%)
Sep 10, 2012 10.13 10.42 10.01 10.22 638,371 +0.10(+0.95%)
Sep 07, 2012 10.18 10.22 10.08 10.13 472,267 +0.01(+0.08%)
Sep 06, 2012 9.943 10.34 9.911 10.12 640,475 +0.13(+1.28%)
Sep 05, 2012 10.03 10.10 9.949 9.991 527,359 -0.01(-0.08%)
Sep 04, 2012 10.09 10.11 9.767 9.999 387,104 -0.06(-0.64%)
Aug 31, 2012 10.06 10.27 9.979 10.06 541,522 +0.07(+0.72%)
Aug 30, 2012 10.01 10.10 9.863 9.991 752,452 -0.02(-0.16%)
Aug 29, 2012 9.247 10.16 9.135 10.01 989,273 +0.17(+1.71%)
Aug 27, 2012 9.671 9.863 9.639 9.839 321,038 +0.18(+1.91%)
Aug 24, 2012 9.695 9.799 9.631 9.655 439,975 -0.06(-0.58%)
Aug 23, 2012 9.975 9.975 9.699 9.711 401,903 -0.29(-2.88%)
Aug 22, 2012 10.02 10.06 9.863 9.999 617,718 +0.00(+0.00%)
Aug 21, 2012 10.02 10.34 9.903 9.999 864,421 +0.00(+0.00%)
Aug 20, 2012 10.10 10.10 9.543 9.999 1,133,587 -0.14(-1.42%)
Aug 17, 2012 10.12 10.16 9.959 10.14 605,492 +0.00(+0.00%)
Aug 16, 2012 10.11 10.18 9.959 10.14 751,408 +0.06(+0.56%)
Aug 15, 2012 10.06 10.23 10.03 10.09 621,484 +0.01(+0.08%)
Aug 14, 2012 10.25 10.40 10.06 10.08 713,925 -0.08(-0.79%)
Aug 13, 2012 10.01 10.30 10.01 10.16 594,979 +0.10(+0.95%)
Aug 10, 2012 9.887 10.10 9.759 10.06 456,059 +0.18(+1.86%)
Aug 09, 2012 9.879 9.975 9.714 9.879 898,820 +0.00(+0.00%)
Aug 08, 2012 9.799 10.30 9.791 9.879 1,273,187 +0.13(+1.31%)
Aug 07, 2012 9.631 9.967 9.631 9.751 839,744 +0.16(+1.67%)
Aug 06, 2012 9.199 9.687 9.159 9.591 704,699 +0.44(+4.81%)
Aug 03, 2012 8.942 9.311 8.942 9.151 696,183 +0.31(+3.53%)
Aug 02, 2012 8.646 9.167 8.606 8.838 1,186,133 +0.30(+3.47%)
Aug 01, 2012 8.606 9.951 8.206 8.542 3,232,960 +1.19(+16.23%)
Jul 31, 2012 7.317 7.437 7.221 7.349 879,786 -0.01(-0.11%)
Jul 30, 2012 7.589 7.605 7.333 7.357 605,774 -0.23(-3.06%)
Jul 27, 2012 7.533 7.621 7.405 7.589 747,837 +0.06(+0.85%)
Jul 26, 2012 7.645 7.702 7.485 7.525 375,477 -0.06(-0.84%)
Jul 25, 2012 7.734 7.734 7.477 7.589 541,300 -0.09(-1.15%)
Jul 24, 2012 8.118 8.118 7.533 7.678 823,821 -0.39(-4.86%)
Jul 23, 2012 8.222 8.286 7.397 8.070 784,704 -0.35(-4.18%)
Jul 20, 2012 8.486 8.526 8.310 8.422 676,447 -0.13(-1.50%)
Jul 19, 2012 8.950 8.966 8.470 8.550 997,237 -0.34(-3.78%)
Jul 18, 2012 9.367 9.367 8.806 8.886 652,539 -0.49(-5.21%)
Jul 17, 2012 9.383 9.459 9.143 9.375 344,591 +0.02(+0.26%)
Jul 16, 2012 9.839 9.839 9.255 9.351 399,946 -0.57(-5.73%)
Jul 13, 2012 9.775 10.02 9.775 9.919 195,271 +0.16(+1.64%)
Jul 12, 2012 9.807 9.871 9.671 9.759 331,558 -0.13(-1.30%)
Jul 11, 2012 9.719 9.999 9.687 9.887 246,440 +0.19(+1.98%)
Jul 10, 2012 9.951 10.06 9.535 9.695 863,914 -0.19(-1.94%)
Jul 09, 2012 10.14 10.22 9.871 9.887 448,843 -0.34(-3.29%)
Jul 06, 2012 10.01 10.31 9.983 10.22 521,323 +0.10(+0.95%)
Jul 05, 2012 9.975 10.16 9.839 10.13 682,070 +0.16(+1.61%)
Jul 03, 2012 9.319 10.02 9.319 9.967 521,282 +0.63(+6.78%)
Jul 02, 2012 9.279 9.631 9.167 9.335 607,931 +0.06(+0.69%)
Jun 29, 2012 9.351 9.463 9.263 9.271 632,827 +0.10(+1.05%)
Jun 28, 2012 8.990 9.191 8.894 9.175 708,244 +0.09(+0.97%)
Jun 27, 2012 8.510 9.143 8.510 9.087 565,405 +0.59(+6.97%)
Jun 26, 2012 8.502 8.566 8.350 8.494 428,336 +0.02(+0.19%)
Jun 25, 2012 9.159 9.159 8.422 8.478 1,136,229 -0.78(-8.39%)
Jun 22, 2012 9.247 9.303 9.103 9.255 12,775,353 +0.02(+0.17%)
Jun 21, 2012 9.167 9.239 9.103 9.239 994,859 +0.06(+0.61%)
Jun 20, 2012 9.295 9.391 9.103 9.183 463,692 -0.17(-1.80%)
Jun 19, 2012 9.247 9.415 9.135 9.351 754,987 +0.13(+1.39%)
Jun 18, 2012 9.295 9.295 9.111 9.223 724,985 -0.14(-1.45%)
Jun 15, 2012 9.279 9.415 9.279 9.359 775,321 +0.04(+0.43%)
Jun 14, 2012 8.958 9.375 8.958 9.319 675,298 +0.29(+3.19%)
Jun 13, 2012 9.151 9.171 8.950 9.030 668,203 -0.18(-1.91%)
Jun 12, 2012 9.207 9.223 9.111 9.207 774,298 +0.03(+0.35%)
Jun 11, 2012 9.391 9.391 9.151 9.175 913,492 -0.03(-0.35%)
Jun 08, 2012 9.014 9.207 8.926 9.207 551,585 +0.17(+1.86%)
Jun 07, 2012 9.143 9.255 9.014 9.038 639,637 -0.06(-0.62%)
Jun 06, 2012 9.199 9.231 9.014 9.095 486,227 -0.11(-1.22%)
Jun 05, 2012 9.191 9.279 9.175 9.207 223,694 -0.03(-0.35%)
Jun 04, 2012 9.135 9.239 9.038 9.239 523,027 +0.06(+0.61%)
Jun 01, 2012 8.950 9.183 8.862 9.183 226,881 +0.13(+1.41%)
May 31, 2012 9.175 9.175 9.038 9.054 245,319 -0.13(-1.39%)
May 30, 2012 9.439 9.439 9.087 9.183 496,911 -0.33(-3.45%)
May 29, 2012 9.327 9.705 9.279 9.511 444,025 +0.32(+3.48%)
May 25, 2012 9.022 9.335 9.022 9.191 433,040 -0.26(-2.79%)
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.