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

Rumbleon Inc (NQ: RMBL )

4.065 +0.545 (+15.48%)
Streaming Delayed Price Updated: 3:21 PM EDT, Aug 15, 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 (%)
Aug 14, 2024 3.490 3.640 3.410 3.520 65,520 -0.01(-0.28%)
Aug 13, 2024 3.450 3.570 3.380 3.530 135,013 +0.11(+3.22%)
Aug 12, 2024 3.420 3.480 3.280 3.420 215,639 -0.01(-0.29%)
Aug 09, 2024 3.470 3.790 3.390 3.430 152,309 -0.07(-2.14%)
Aug 08, 2024 3.600 3.600 3.125 3.505 309,062 +0.10(+3.09%)
Aug 07, 2024 3.800 4.090 3.160 3.400 582,050 -0.20(-5.56%)
Aug 06, 2024 3.600 3.670 3.490 3.600 187,770 +0.00(+0.00%)
Aug 05, 2024 3.600 3.950 3.500 3.600 219,658 -0.24(-6.25%)
Aug 02, 2024 3.820 3.970 3.675 3.840 125,900 -0.09(-2.29%)
Aug 01, 2024 4.070 4.170 3.850 3.930 172,725 -0.19(-4.61%)
Jul 31, 2024 4.140 4.285 4.014 4.120 126,652 +0.00(+0.12%)
Jul 30, 2024 4.080 4.280 3.930 4.115 154,283 +0.04(+0.86%)
Jul 29, 2024 4.350 4.390 4.020 4.080 111,902 -0.21(-4.90%)
Jul 26, 2024 4.280 4.390 4.230 4.290 64,754 +0.09(+2.14%)
Jul 25, 2024 3.940 4.350 3.940 4.200 148,362 +0.23(+5.79%)
Jul 24, 2024 4.180 4.380 3.970 3.970 149,187 -0.24(-5.70%)
Jul 23, 2024 4.250 4.270 4.050 4.210 163,572 -0.07(-1.64%)
Jul 22, 2024 4.170 4.310 4.095 4.280 125,269 +0.15(+3.63%)
Jul 19, 2024 4.310 4.445 4.100 4.130 142,782 -0.22(-5.06%)
Jul 18, 2024 4.710 4.880 4.320 4.350 115,598 -0.38(-8.03%)
Jul 17, 2024 4.600 5.030 4.470 4.730 207,955 -0.07(-1.46%)
Jul 16, 2024 4.460 4.900 4.425 4.800 444,921 +0.42(+9.59%)
Jul 15, 2024 4.340 4.500 4.290 4.380 228,125 +0.08(+1.74%)
Jul 12, 2024 4.540 5.070 4.270 4.305 439,453 -0.20(-4.44%)
Jul 11, 2024 3.780 4.545 3.780 4.505 499,256 +0.85(+23.42%)
Jul 10, 2024 3.360 3.700 3.360 3.650 2,200,403 +0.30(+8.96%)
Jul 09, 2024 3.600 3.600 3.320 3.350 3,820,235 -0.33(-8.97%)
Jul 08, 2024 3.760 3.930 3.660 3.680 143,062 -0.10(-2.65%)
Jul 05, 2024 3.910 3.910 3.620 3.780 251,988 -0.10(-2.58%)
Jul 03, 2024 3.720 4.030 3.720 3.880 159,377 +0.11(+2.92%)
Jul 02, 2024 3.750 3.830 3.610 3.770 326,183 +0.02(+0.53%)
Jul 01, 2024 4.040 4.200 3.710 3.750 646,068 -0.35(-8.54%)
Jun 28, 2024 4.350 4.400 4.090 4.100 2,197,642 -0.25(-5.75%)
Jun 27, 2024 4.260 4.447 4.050 4.350 236,814 +0.03(+0.69%)
Jun 26, 2024 4.200 4.580 4.200 4.320 264,694 +0.18(+4.35%)
Jun 25, 2024 4.330 4.360 4.000 4.140 320,005 -0.27(-6.12%)
Jun 24, 2024 4.690 4.744 4.285 4.410 231,912 -0.04(-1.01%)
Jun 21, 2024 4.960 4.960 4.325 4.455 347,807 -0.53(-10.54%)
Jun 20, 2024 5.140 5.150 4.820 4.980 302,486 -0.19(-3.68%)
Jun 18, 2024 5.270 5.290 5.070 5.170 184,163 -0.08(-1.52%)
Jun 17, 2024 5.200 5.310 5.050 5.250 139,567 +0.07(+1.35%)
Jun 14, 2024 5.340 5.410 5.000 5.180 219,550 -0.22(-4.07%)
Jun 13, 2024 5.590 5.650 5.280 5.400 71,541 -0.15(-2.70%)
Jun 12, 2024 5.540 5.740 5.400 5.550 128,771 +0.25(+4.72%)
Jun 11, 2024 5.390 5.400 5.160 5.300 72,884 -0.12(-2.21%)
Jun 10, 2024 5.480 5.544 5.225 5.420 100,959 -0.11(-1.99%)
Jun 07, 2024 5.490 5.750 5.480 5.530 103,549 -0.12(-2.12%)
Jun 06, 2024 5.870 5.880 5.510 5.650 66,637 -0.18(-3.09%)
Jun 05, 2024 5.510 5.870 5.500 5.830 90,305 +0.33(+6.00%)
Jun 04, 2024 5.610 5.655 5.460 5.500 51,071 -0.16(-2.83%)
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.