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:

Rocket Lab USA Inc (NQ: RKLB )

5.010 +0.210 (+4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 4.810 5.100 4.720 5.010 22,081,212 +0.21(+4.37%)
Jun 20, 2024 4.930 4.965 4.670 4.800 12,649,442 -0.11(-2.24%)
Jun 18, 2024 4.590 4.990 4.540 4.910 19,721,360 +0.57(+13.13%)
Jun 17, 2024 4.350 4.375 4.195 4.340 7,085,706 -0.05(-1.14%)
Jun 14, 2024 4.500 4.525 4.330 4.390 4,803,292 -0.16(-3.52%)
Jun 13, 2024 4.700 4.705 4.510 4.550 4,700,536 -0.09(-1.94%)
Jun 12, 2024 4.710 4.940 4.620 4.640 7,812,702 +0.07(+1.53%)
Jun 11, 2024 4.550 4.600 4.410 4.570 6,529,806 +0.01(+0.22%)
Jun 10, 2024 4.380 4.620 4.335 4.560 7,092,070 +0.12(+2.70%)
Jun 07, 2024 4.310 4.440 4.280 4.440 4,053,562 +0.07(+1.60%)
Jun 06, 2024 4.380 4.440 4.320 4.370 3,243,953 -0.07(-1.58%)
Jun 05, 2024 4.330 4.440 4.260 4.440 4,798,011 +0.16(+3.74%)
Jun 04, 2024 4.280 4.310 4.230 4.280 4,185,999 -0.05(-1.15%)
Jun 03, 2024 4.400 4.450 4.260 4.330 4,724,810 -0.04(-0.92%)
May 31, 2024 4.320 4.415 4.220 4.370 6,454,337 +0.04(+0.92%)
May 30, 2024 4.280 4.380 4.171 4.330 5,055,397 +0.15(+3.59%)
May 29, 2024 4.310 4.320 4.150 4.180 6,148,937 -0.21(-4.78%)
May 28, 2024 4.250 4.470 4.240 4.390 7,644,377 +0.18(+4.28%)
May 24, 2024 4.250 4.268 4.180 4.210 5,153,831 -0.01(-0.24%)
May 23, 2024 4.360 4.380 4.180 4.220 5,001,999 -0.12(-2.76%)
May 22, 2024 4.470 4.489 4.280 4.340 4,586,194 -0.12(-2.69%)
May 21, 2024 4.380 4.530 4.350 4.460 5,934,342 +0.06(+1.36%)
May 20, 2024 4.290 4.435 4.235 4.400 5,451,611 +0.15(+3.53%)
May 17, 2024 4.240 4.300 4.180 4.250 4,909,710 +0.01(+0.24%)
May 16, 2024 4.340 4.445 4.220 4.240 5,498,535 -0.10(-2.30%)
May 15, 2024 4.600 4.640 4.315 4.340 11,802,898 -0.22(-4.82%)
May 14, 2024 4.240 4.580 4.240 4.560 20,578,112 +0.40(+9.62%)
May 13, 2024 4.160 4.460 4.150 4.160 10,478,943 +0.05(+1.22%)
May 10, 2024 4.100 4.200 3.975 4.110 9,940,204 -0.15(-3.52%)
May 09, 2024 4.130 4.300 4.110 4.260 7,786,855 +0.16(+3.90%)
May 08, 2024 3.880 4.120 3.820 4.100 9,523,376 +0.13(+3.27%)
May 07, 2024 3.900 3.990 3.655 3.970 17,274,660 -0.09(-2.22%)
May 06, 2024 4.060 4.120 4.025 4.060 8,213,808 +0.06(+1.50%)
May 03, 2024 4.000 4.080 3.960 4.000 5,417,253 +0.05(+1.27%)
May 02, 2024 3.900 3.955 3.810 3.950 6,277,972 +0.10(+2.60%)
May 01, 2024 3.760 3.980 3.720 3.850 9,608,441 +0.09(+2.39%)
Apr 30, 2024 3.820 3.835 3.710 3.760 7,571,193 -0.04(-1.05%)
Apr 29, 2024 3.810 3.830 3.730 3.800 3,864,908 +0.03(+0.80%)
Apr 26, 2024 3.670 3.775 3.650 3.770 5,016,463 +0.12(+3.29%)
Apr 25, 2024 3.660 3.685 3.560 3.650 5,196,979 -0.04(-1.08%)
Apr 24, 2024 3.730 3.780 3.620 3.690 6,087,016 +0.01(+0.27%)
Apr 23, 2024 3.580 3.780 3.575 3.680 5,605,217 +0.09(+2.51%)
Apr 22, 2024 3.580 3.610 3.490 3.590 5,809,896 +0.04(+1.13%)
Apr 19, 2024 3.530 3.620 3.510 3.550 5,730,355 +0.00(+0.00%)
Apr 18, 2024 3.580 3.640 3.480 3.550 5,007,608 -0.02(-0.56%)
Apr 17, 2024 3.580 3.660 3.540 3.570 4,278,815 +0.01(+0.28%)
Apr 16, 2024 3.510 3.650 3.470 3.560 7,227,832 +0.03(+0.85%)
Apr 15, 2024 3.760 3.785 3.510 3.530 15,961,763 -0.20(-5.36%)
Apr 12, 2024 3.850 3.870 3.700 3.730 8,803,052 -0.13(-3.37%)
Apr 11, 2024 3.830 3.955 3.780 3.860 7,510,325 +0.12(+3.21%)
Apr 10, 2024 3.740 3.780 3.660 3.740 7,768,519 -0.10(-2.60%)
Apr 09, 2024 3.840 3.920 3.780 3.840 5,234,210 +0.07(+1.86%)
Apr 08, 2024 3.810 3.840 3.730 3.770 6,341,250 -0.03(-0.79%)
Apr 05, 2024 3.910 3.920 3.780 3.800 9,366,386 -0.10(-2.56%)
Apr 04, 2024 3.930 4.040 3.860 3.900 6,595,425 +0.02(+0.52%)
Apr 03, 2024 3.900 3.950 3.800 3.880 7,967,307 +0.01(+0.26%)
Apr 02, 2024 4.030 4.030 3.833 3.870 12,233,532 -0.21(-5.15%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.