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 (%)
May 17, 2024 10.77 11.00 10.76 10.88 24,469 -0.08(-0.73%)
May 16, 2024 10.69 11.21 10.68 10.96 82,595 +0.05(+0.46%)
May 15, 2024 10.68 10.91 10.68 10.91 16,779 +0.16(+1.49%)
May 14, 2024 10.75 10.79 10.72 10.75 22,199 +0.10(+0.97%)
May 13, 2024 10.51 10.65 10.51 10.65 26,702 +0.29(+2.82%)
May 10, 2024 10.37 10.38 10.28 10.36 22,235 +0.03(+0.24%)
May 09, 2024 10.31 10.40 10.31 10.33 20,909 +0.06(+0.59%)
May 08, 2024 10.17 10.27 10.17 10.27 12,283 -0.00(-0.00%)
May 07, 2024 10.26 10.35 10.26 10.27 29,050 -0.10(-0.96%)
May 06, 2024 10.34 10.37 10.26 10.37 14,519 +0.07(+0.73%)
May 03, 2024 10.27 10.32 10.26 10.29 27,933 +0.10(+0.93%)
May 02, 2024 10.20 10.21 10.13 10.20 13,390 +0.36(+3.66%)
May 01, 2024 9.850 10.02 9.820 9.840 12,099 -0.03(-0.30%)
Apr 30, 2024 9.790 10.01 9.770 9.870 20,156 -0.69(-6.53%)
Apr 29, 2024 10.53 10.59 10.50 10.56 57,810 +0.21(+2.03%)
Apr 26, 2024 10.33 10.41 10.26 10.35 18,689 +0.05(+0.49%)
Apr 25, 2024 10.23 10.31 10.20 10.30 23,312 -0.08(-0.77%)
Apr 24, 2024 10.37 10.44 10.37 10.38 19,058 +0.19(+1.86%)
Apr 23, 2024 10.01 10.19 9.990 10.19 23,439 +0.08(+0.79%)
Apr 22, 2024 10.10 10.16 10.06 10.11 26,492 +0.04(+0.40%)
Apr 19, 2024 10.17 10.20 10.06 10.07 73,659 -0.22(-2.14%)
Apr 18, 2024 10.28 10.43 10.28 10.29 58,669 +0.06(+0.59%)
Apr 17, 2024 10.38 10.38 10.17 10.23 32,875 +0.02(+0.20%)
Apr 16, 2024 10.24 10.25 10.08 10.21 153,495 -0.27(-2.58%)
Apr 15, 2024 10.68 10.84 10.48 10.48 27,066 -0.12(-1.13%)
Apr 12, 2024 10.67 10.67 10.54 10.60 13,733 -0.20(-1.85%)
Apr 11, 2024 10.75 10.81 10.60 10.80 76,482 +0.04(+0.40%)
Apr 10, 2024 10.71 10.84 10.70 10.76 36,567 -0.18(-1.69%)
Apr 09, 2024 11.07 11.07 10.92 10.94 29,507 +0.08(+0.77%)
Apr 08, 2024 10.92 10.92 10.83 10.86 25,168 +0.13(+1.24%)
Apr 05, 2024 10.64 10.76 10.59 10.72 25,258 +0.12(+1.13%)
Apr 04, 2024 10.72 10.78 10.57 10.61 18,064 +0.24(+2.27%)
Apr 03, 2024 10.33 10.39 10.30 10.37 33,740 +0.15(+1.47%)
Apr 02, 2024 10.12 10.22 10.12 10.22 21,659 +0.16(+1.59%)
Apr 01, 2024 10.34 10.34 9.930 10.06 22,590 +0.00(+0.01%)
Mar 28, 2024 10.09 10.14 10.04 10.06 21,539 +0.02(+0.19%)
Mar 27, 2024 10.03 10.05 9.934 10.04 9,070 +0.02(+0.20%)
Mar 26, 2024 10.00 10.08 10.00 10.02 20,025 +0.19(+1.93%)
Mar 25, 2024 9.750 9.878 9.750 9.830 18,505 +0.05(+0.51%)
Mar 22, 2024 9.760 9.816 9.740 9.780 9,885 +0.01(+0.10%)
Mar 21, 2024 9.850 9.850 9.740 9.770 26,980 +0.05(+0.51%)
Mar 20, 2024 9.550 9.760 9.550 9.720 25,501 +0.24(+2.53%)
Mar 19, 2024 9.490 9.556 9.440 9.480 27,292 +0.18(+1.94%)
Mar 18, 2024 9.360 9.380 9.300 9.300 37,628 +0.03(+0.32%)
Mar 15, 2024 9.363 9.363 9.255 9.270 15,043 +0.08(+0.87%)
Mar 14, 2024 9.510 9.510 9.148 9.190 42,100 +0.06(+0.66%)
Mar 13, 2024 9.050 9.190 9.050 9.130 163,775 +0.10(+1.15%)
Mar 12, 2024 8.920 9.030 8.890 9.026 26,409 +0.37(+4.23%)
Mar 11, 2024 8.520 8.682 8.510 8.660 24,405 +0.09(+1.10%)
Mar 08, 2024 8.680 8.680 8.560 8.566 15,840 +0.02(+0.25%)
Mar 07, 2024 8.520 8.550 8.520 8.545 18,183 +0.12(+1.48%)
Mar 06, 2024 8.460 8.460 8.380 8.420 32,537 +0.26(+3.19%)
Mar 05, 2024 8.270 8.270 8.140 8.160 16,280 -0.14(-1.69%)
Mar 04, 2024 8.293 8.320 8.280 8.300 39,879 -0.06(-0.72%)
Mar 01, 2024 8.330 8.360 8.308 8.360 16,113 +0.02(+0.24%)
Feb 29, 2024 8.389 8.390 8.265 8.340 17,268 +0.03(+0.30%)
Feb 28, 2024 8.280 8.370 8.280 8.315 38,740 +0.03(+0.30%)
Feb 27, 2024 8.260 8.290 8.235 8.290 24,802 +0.12(+1.47%)
Feb 26, 2024 8.110 8.175 8.100 8.170 25,897 +0.10(+1.24%)
Feb 23, 2024 8.100 8.110 8.053 8.070 18,084 -0.02(-0.25%)
Feb 22, 2024 8.170 8.240 8.070 8.090 18,868 +0.11(+1.38%)
Feb 21, 2024 7.915 7.990 7.910 7.980 26,819 +0.12(+1.53%)
Feb 20, 2024 7.895 7.895 7.770 7.860 20,496 -0.32(-3.91%)
Feb 16, 2024 8.280 8.290 8.177 8.180 34,966 -0.47(-5.43%)
Feb 15, 2024 8.530 8.650 8.475 8.650 35,166 +0.29(+3.52%)
Feb 14, 2024 8.005 8.360 7.990 8.355 43,860 +0.44(+5.50%)
Feb 13, 2024 7.888 8.050 7.870 7.920 34,043 -0.21(-2.61%)
Feb 12, 2024 8.160 8.220 8.100 8.133 61,059 +0.04(+0.53%)
Feb 09, 2024 8.020 8.090 7.985 8.090 20,423 +0.16(+2.02%)
Feb 08, 2024 7.952 7.969 7.881 7.930 26,601 +0.02(+0.25%)
Feb 07, 2024 7.780 8.000 7.750 7.910 53,122 +0.33(+4.35%)
Feb 06, 2024 7.590 7.602 7.540 7.580 24,853 -0.11(-1.43%)
Feb 05, 2024 7.666 7.720 7.592 7.690 39,881 +0.07(+0.97%)
Feb 02, 2024 7.600 7.660 7.580 7.616 65,683 +0.08(+1.01%)
Feb 01, 2024 7.465 7.540 7.414 7.540 34,754 -0.09(-1.18%)
Jan 31, 2024 7.595 7.630 7.460 7.630 53,153 +0.16(+2.14%)
Jan 30, 2024 7.480 7.500 7.450 7.470 61,264 -0.00(-0.07%)
Jan 29, 2024 7.321 7.500 7.314 7.475 114,645 +0.06(+0.75%)
Jan 26, 2024 7.420 7.460 7.390 7.420 11,726 +0.04(+0.54%)
Jan 25, 2024 7.330 7.390 7.320 7.380 46,998 -0.15(-1.99%)
Jan 24, 2024 7.545 7.550 7.510 7.530 32,485 -0.04(-0.53%)
Jan 23, 2024 7.575 7.600 7.530 7.570 16,845 +0.09(+1.20%)
Jan 22, 2024 7.542 7.542 7.470 7.480 30,101 +0.04(+0.54%)
Jan 19, 2024 7.380 7.460 7.380 7.440 19,391 -0.03(-0.35%)
Jan 18, 2024 7.440 7.483 7.390 7.466 44,784 +0.17(+2.27%)
Jan 17, 2024 7.256 7.300 7.250 7.300 19,748 -0.11(-1.48%)
Jan 16, 2024 7.360 7.470 7.360 7.410 28,927 -0.10(-1.40%)
Jan 12, 2024 7.530 7.615 7.502 7.515 9,382 -0.28(-3.53%)
Jan 11, 2024 7.815 7.820 7.725 7.790 12,589 -0.04(-0.51%)
Jan 10, 2024 7.779 7.850 7.779 7.830 8,043 -0.02(-0.25%)
Jan 09, 2024 7.830 7.870 7.810 7.850 43,600 -0.16(-2.00%)
Jan 08, 2024 7.900 8.020 7.880 8.010 11,410 +0.10(+1.26%)
Jan 05, 2024 7.838 7.960 7.770 7.910 9,192 +0.11(+1.41%)
Jan 04, 2024 7.865 7.886 7.800 7.800 31,791 -0.11(-1.33%)
Jan 03, 2024 7.910 7.930 7.849 7.905 18,910 -0.21(-2.59%)
Jan 02, 2024 8.060 8.170 8.060 8.115 10,486 +0.00(+0.06%)
Dec 29, 2023 8.130 8.180 8.100 8.110 11,446 -0.07(-0.85%)
Dec 28, 2023 8.160 8.200 8.160 8.180 14,541 -0.11(-1.27%)
Dec 27, 2023 8.260 8.310 8.260 8.285 12,597 +0.12(+1.41%)
Dec 26, 2023 8.120 8.280 8.120 8.170 11,869 -0.07(-0.86%)
Dec 22, 2023 8.260 8.300 8.220 8.241 16,745 -0.09(-1.07%)
Dec 21, 2023 8.290 8.350 8.290 8.330 13,388 -0.03(-0.30%)
Dec 20, 2023 8.370 8.430 8.346 8.355 21,551 -0.20(-2.37%)
Dec 19, 2023 8.490 8.570 8.490 8.557 9,006 +0.04(+0.52%)
Dec 18, 2023 8.480 8.530 8.480 8.513 13,097 +0.01(+0.15%)
Dec 15, 2023 8.520 8.560 8.480 8.500 14,121 -0.02(-0.23%)
Dec 14, 2023 8.440 8.580 8.440 8.520 21,526 +0.50(+6.30%)
Dec 13, 2023 7.950 8.015 7.840 8.015 8,853 -0.05(-0.68%)
Dec 12, 2023 8.072 8.090 8.063 8.070 14,226 -0.08(-0.98%)
Dec 11, 2023 8.100 8.160 8.100 8.150 16,555 +0.00(+0.00%)
Dec 08, 2023 8.100 8.165 8.100 8.150 6,111 +0.07(+0.87%)
Dec 07, 2023 8.040 8.120 8.040 8.080 8,983 -0.01(-0.12%)
Dec 06, 2023 8.075 8.160 8.075 8.090 15,039 +0.40(+5.20%)
Dec 05, 2023 7.660 7.730 7.660 7.690 23,746 -0.10(-1.28%)
Dec 04, 2023 7.780 7.817 7.720 7.790 11,837 -0.08(-1.02%)
Dec 01, 2023 7.760 7.870 7.760 7.870 19,687 +0.07(+0.85%)
Nov 30, 2023 7.830 7.850 7.790 7.803 30,060 -0.05(-0.59%)
Nov 29, 2023 7.790 7.850 7.790 7.850 10,468 +0.21(+2.72%)
Nov 28, 2023 7.630 7.670 7.610 7.642 11,750 +0.03(+0.42%)
Nov 27, 2023 7.590 7.620 7.572 7.610 24,795 -0.03(-0.39%)
Nov 24, 2023 7.530 7.640 7.530 7.640 5,468 +0.22(+2.96%)
Nov 22, 2023 7.440 7.460 7.400 7.420 14,907 -0.03(-0.40%)
Nov 21, 2023 7.540 7.540 7.435 7.450 11,974 -0.29(-3.75%)
Nov 20, 2023 7.660 7.760 7.660 7.740 48,376 +0.04(+0.52%)
Nov 17, 2023 7.690 7.730 7.690 7.700 12,587 +0.09(+1.18%)
Nov 16, 2023 7.710 7.740 7.607 7.610 5,848 -0.13(-1.68%)
Nov 15, 2023 7.700 7.760 7.660 7.740 17,464 +0.19(+2.52%)
Nov 14, 2023 7.430 7.590 7.430 7.550 16,912 +0.28(+3.85%)
Nov 13, 2023 7.220 7.286 7.200 7.270 10,783 +0.00(+0.00%)
Nov 10, 2023 7.200 7.280 7.200 7.270 51,822 +0.06(+0.83%)
Nov 09, 2023 7.260 7.280 7.170 7.210 9,865 +0.03(+0.42%)
Nov 08, 2023 7.240 7.250 7.180 7.180 17,988 +0.05(+0.67%)
Nov 07, 2023 7.090 7.170 7.080 7.133 17,942 -0.26(-3.48%)
Nov 06, 2023 7.450 7.466 7.358 7.390 27,067 +0.00(+0.00%)
Nov 03, 2023 7.370 7.444 7.370 7.390 9,791 +0.21(+3.00%)
Nov 02, 2023 7.179 7.210 7.120 7.175 29,974 +0.23(+3.28%)
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.