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 )

10.86 +0.66 (+6.42%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 24, 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 (%)
Sep 29, 2023 8.195 8.207 8.130 8.150 9,552 -0.01(-0.12%)
Sep 28, 2023 8.110 8.170 8.110 8.160 11,602 +0.17(+2.13%)
Sep 27, 2023 8.020 8.020 7.940 7.990 8,123 +0.03(+0.38%)
Sep 26, 2023 7.990 7.997 7.930 7.960 5,087 -0.10(-1.24%)
Sep 25, 2023 8.023 8.060 8.030 8.060 6,674 -0.06(-0.74%)
Sep 22, 2023 8.095 8.150 8.080 8.120 48,832 -0.16(-1.93%)
Sep 21, 2023 8.318 8.318 8.260 8.280 5,641 -0.05(-0.60%)
Sep 20, 2023 8.330 8.340 8.210 8.330 8,011 +0.13(+1.59%)
Sep 19, 2023 8.220 8.220 8.110 8.200 27,111 +0.19(+2.34%)
Sep 18, 2023 8.000 8.030 7.980 8.013 7,750 -0.07(-0.83%)
Sep 15, 2023 8.100 8.120 8.040 8.080 15,130 +0.11(+1.38%)
Sep 14, 2023 7.980 8.010 7.960 7.970 10,542 -0.02(-0.25%)
Sep 13, 2023 7.970 8.010 7.940 7.990 13,446 +0.16(+2.04%)
Sep 12, 2023 7.805 7.865 7.780 7.830 23,723 +0.00(+0.00%)
Sep 11, 2023 7.810 7.835 7.770 7.830 24,582 +0.17(+2.22%)
Sep 08, 2023 7.696 7.696 7.630 7.660 5,445 -0.05(-0.65%)
Sep 07, 2023 7.755 7.755 7.700 7.710 23,305 +0.08(+1.05%)
Sep 06, 2023 7.649 7.650 7.617 7.630 14,186 +0.10(+1.33%)
Sep 05, 2023 7.600 7.600 7.506 7.530 7,497 +0.01(+0.13%)
Sep 01, 2023 7.720 7.720 7.485 7.520 25,639 -0.54(-6.70%)
Aug 31, 2023 8.125 8.125 8.020 8.060 9,510 -0.03(-0.37%)
Aug 30, 2023 8.130 8.150 8.040 8.090 9,153 +0.00(+0.06%)
Aug 29, 2023 7.910 8.085 7.910 8.085 15,863 +0.12(+1.44%)
Aug 28, 2023 7.950 7.970 7.920 7.970 13,272 +0.12(+1.50%)
Aug 25, 2023 7.883 7.883 7.790 7.853 10,759 +0.06(+0.80%)
Aug 24, 2023 7.860 7.930 7.790 7.790 12,097 -0.28(-3.47%)
Aug 23, 2023 7.990 8.070 7.990 8.070 14,097 -0.06(-0.74%)
Aug 22, 2023 8.210 8.210 8.130 8.130 55,069 +0.00(+0.00%)
Aug 21, 2023 8.080 8.130 8.060 8.130 5,464 +0.17(+2.14%)
Aug 18, 2023 7.920 7.960 7.900 7.960 4,959 +0.06(+0.76%)
Aug 17, 2023 7.932 7.990 7.900 7.900 6,934 -0.09(-1.13%)
Aug 16, 2023 8.098 8.105 7.990 7.990 14,113 -0.04(-0.47%)
Aug 15, 2023 8.080 8.105 8.000 8.028 12,393 -0.10(-1.25%)
Aug 14, 2023 8.140 8.150 8.080 8.130 42,466 -0.12(-1.45%)
Aug 11, 2023 8.260 8.260 8.220 8.250 3,704 -0.05(-0.60%)
Aug 10, 2023 8.380 8.438 8.300 8.300 8,398 +0.06(+0.73%)
Aug 09, 2023 8.290 8.320 8.200 8.240 73,028 +0.01(+0.12%)
Aug 08, 2023 8.120 8.250 8.090 8.230 17,133 -0.14(-1.67%)
Aug 07, 2023 8.370 8.380 8.341 8.370 16,722 +0.04(+0.48%)
Aug 04, 2023 8.400 8.450 8.330 8.330 12,096 -0.03(-0.36%)
Aug 03, 2023 8.300 8.368 8.300 8.360 11,424 -0.07(-0.83%)
Aug 02, 2023 8.440 8.450 8.375 8.430 11,190 -0.17(-1.98%)
Aug 01, 2023 8.630 8.644 8.570 8.600 16,119 -0.12(-1.38%)
Jul 31, 2023 8.745 8.780 8.720 8.720 11,414 -0.15(-1.75%)
Jul 28, 2023 8.895 8.960 8.862 8.875 8,480 +0.18(+2.01%)
Jul 27, 2023 8.800 8.850 8.700 8.700 8,735 -0.09(-1.02%)
Jul 26, 2023 8.570 8.790 8.570 8.790 9,455 +0.15(+1.74%)
Jul 25, 2023 8.662 8.740 8.640 8.640 13,365 -0.17(-1.93%)
Jul 24, 2023 8.801 8.820 8.791 8.810 4,553 +0.12(+1.38%)
Jul 21, 2023 8.750 8.750 8.653 8.690 15,943 +0.19(+2.18%)
Jul 20, 2023 8.560 8.560 8.475 8.504 10,133 -0.15(-1.68%)
Jul 19, 2023 8.650 8.688 8.640 8.650 7,964 +0.02(+0.23%)
Jul 18, 2023 8.602 8.630 8.587 8.630 3,976 +0.08(+0.94%)
Jul 17, 2023 8.530 8.560 8.500 8.550 11,192 +0.03(+0.35%)
Jul 14, 2023 8.580 8.580 8.520 8.520 6,591 -0.12(-1.39%)
Jul 13, 2023 8.620 8.650 8.590 8.640 5,508 +0.11(+1.23%)
Jul 12, 2023 8.520 8.550 8.510 8.535 15,901 +0.19(+2.30%)
Jul 11, 2023 8.315 8.350 8.294 8.344 9,636 +0.08(+1.01%)
Jul 10, 2023 8.230 8.270 8.220 8.260 10,769 +0.04(+0.49%)
Jul 07, 2023 8.120 8.270 8.120 8.220 17,902 +0.03(+0.37%)
Jul 06, 2023 8.140 8.190 8.060 8.190 23,963 -0.19(-2.27%)
Jul 05, 2023 8.260 8.394 8.260 8.380 22,181 +0.00(+0.00%)
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.