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

Renault S.A. (OP: RNLSY )

10.88 -0.08 (-0.73%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Dec 30, 2022 6.620 6.650 6.610 6.620 20,639 -0.04(-0.68%)
Dec 29, 2022 6.620 6.705 6.620 6.665 22,149 +0.12(+1.91%)
Dec 28, 2022 6.625 6.630 6.540 6.540 22,323 -0.08(-1.21%)
Dec 27, 2022 6.630 6.678 6.590 6.620 13,778 -0.01(-0.15%)
Dec 23, 2022 6.585 6.660 6.550 6.630 23,314 +0.05(+0.76%)
Dec 22, 2022 6.680 6.680 6.513 6.580 16,167 -0.25(-3.66%)
Dec 21, 2022 6.760 6.840 6.760 6.830 19,675 +0.12(+1.79%)
Dec 20, 2022 6.730 6.780 6.670 6.710 30,476 -0.19(-2.75%)
Dec 19, 2022 6.960 6.990 6.880 6.900 21,812 -0.01(-0.14%)
Dec 16, 2022 6.970 6.980 6.840 6.910 22,971 -0.15(-2.12%)
Dec 15, 2022 7.110 7.110 6.995 7.060 10,914 -0.08(-1.12%)
Dec 14, 2022 7.110 7.170 7.050 7.140 20,915 +0.07(+0.99%)
Dec 13, 2022 7.222 7.222 7.040 7.070 42,458 -0.10(-1.39%)
Dec 12, 2022 7.068 7.170 7.062 7.170 18,755 +0.01(+0.21%)
Dec 09, 2022 7.120 7.210 7.120 7.155 18,315 -0.01(-0.10%)
Dec 08, 2022 7.266 7.266 7.155 7.162 5,395 -0.01(-0.10%)
Dec 07, 2022 7.300 7.310 7.170 7.170 15,844 -0.01(-0.14%)
Dec 06, 2022 7.220 7.310 7.140 7.180 24,301 -0.09(-1.24%)
Dec 05, 2022 7.380 7.380 7.260 7.270 27,417 +0.00(+0.00%)
Dec 02, 2022 7.150 7.270 7.150 7.270 37,376 -0.06(-0.82%)
Dec 01, 2022 7.338 7.380 7.290 7.330 9,728 +0.04(+0.55%)
Nov 30, 2022 7.180 7.290 7.090 7.290 49,906 +0.36(+5.19%)
Nov 29, 2022 6.890 7.080 6.890 6.930 46,398 +0.12(+1.76%)
Nov 28, 2022 6.868 6.920 6.810 6.810 69,447 -0.15(-2.16%)
Nov 25, 2022 6.961 7.000 6.930 6.960 10,838 +0.11(+1.61%)
Nov 23, 2022 6.750 6.870 6.750 6.850 10,899 -0.01(-0.15%)
Nov 22, 2022 6.775 6.860 6.760 6.860 71,554 +0.04(+0.59%)
Nov 21, 2022 6.826 6.830 6.734 6.820 73,824 +0.03(+0.44%)
Nov 18, 2022 6.770 6.820 6.742 6.790 68,434 -0.02(-0.29%)
Nov 17, 2022 6.610 6.820 6.610 6.810 34,527 +0.22(+3.34%)
Nov 16, 2022 6.580 6.620 6.564 6.590 21,612 -0.31(-4.49%)
Nov 15, 2022 6.886 6.919 6.680 6.900 20,116 +0.19(+2.83%)
Nov 14, 2022 6.750 6.800 6.700 6.710 10,927 -0.03(-0.45%)
Nov 11, 2022 6.500 6.750 6.480 6.740 87,690 +0.45(+7.15%)
Nov 10, 2022 6.080 6.300 6.080 6.290 43,918 +0.50(+8.64%)
Nov 09, 2022 5.810 5.895 5.780 5.790 18,792 -0.35(-5.70%)
Nov 08, 2022 6.080 6.140 6.030 6.140 40,784 -0.18(-2.77%)
Nov 07, 2022 6.300 6.340 6.240 6.315 17,795 +0.27(+4.38%)
Nov 04, 2022 6.020 6.105 5.960 6.050 27,101 +0.17(+2.89%)
Nov 03, 2022 5.850 5.900 5.812 5.880 38,188 -0.34(-5.47%)
Nov 02, 2022 6.240 6.275 6.030 6.220 26,252 -0.04(-0.64%)
Nov 01, 2022 6.340 6.340 6.220 6.260 25,702 +0.14(+2.29%)
Oct 31, 2022 6.014 6.140 6.014 6.120 16,667 -0.14(-2.24%)
Oct 28, 2022 6.150 6.260 6.120 6.260 227,973 -0.01(-0.16%)
Oct 27, 2022 6.304 6.360 6.260 6.270 21,902 -0.05(-0.79%)
Oct 26, 2022 6.320 6.370 6.310 6.320 34,587 -0.01(-0.16%)
Oct 25, 2022 6.220 6.330 6.220 6.330 184,538 +0.03(+0.48%)
Oct 24, 2022 6.290 6.330 6.260 6.300 56,315 -0.15(-2.33%)
Oct 21, 2022 6.210 6.490 6.210 6.450 30,403 +0.14(+2.22%)
Oct 20, 2022 6.324 6.440 6.270 6.310 18,286 +0.12(+1.94%)
Oct 19, 2022 6.250 6.260 6.170 6.190 38,437 -0.13(-2.06%)
Oct 18, 2022 6.440 6.450 6.260 6.320 74,435 +0.12(+1.94%)
Oct 17, 2022 6.190 6.240 6.170 6.200 27,504 +0.32(+5.44%)
Oct 14, 2022 5.945 6.060 5.880 5.880 23,420 -0.14(-2.33%)
Oct 13, 2022 5.725 6.070 5.725 6.020 33,474 +0.19(+3.26%)
Oct 12, 2022 5.845 5.910 5.830 5.830 31,127 -0.04(-0.68%)
Oct 11, 2022 5.820 5.980 5.790 5.870 109,710 -0.20(-3.29%)
Oct 10, 2022 6.110 6.170 5.990 6.070 61,295 +0.07(+1.17%)
Oct 07, 2022 5.840 6.030 5.830 6.000 271,412 +0.30(+5.26%)
Oct 06, 2022 5.660 5.740 5.650 5.700 134,395 +0.01(+0.18%)
Oct 05, 2022 5.570 5.750 5.520 5.690 34,777 -0.14(-2.40%)
Oct 04, 2022 5.700 5.830 5.700 5.830 119,416 +0.28(+4.97%)
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.