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

Rushnet Inc (OP: RSHN )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 28, 2018 0.0031 0.0034 0.0028 0.0030 42,822,996 -0.00(-3.23%)
Sep 27, 2018 0.0040 0.0040 0.0030 0.0031 103,620,728 -0.00(-16.22%)
Sep 26, 2018 0.0033 0.0040 0.0031 0.0037 48,612,968 +0.00(+19.35%)
Sep 25, 2018 0.0031 0.0035 0.0028 0.0031 49,727,836 -0.00(-3.13%)
Sep 24, 2018 0.0036 0.0037 0.0028 0.0032 52,048,436 -0.00(-8.57%)
Sep 21, 2018 0.0041 0.0044 0.0030 0.0035 90,123,608 -0.00(-12.50%)
Sep 20, 2018 0.0042 0.0044 0.0037 0.0040 31,332,324 -0.00(-2.44%)
Sep 19, 2018 0.0037 0.0047 0.0032 0.0041 59,035,388 +0.00(+13.89%)
Sep 18, 2018 0.0045 0.0046 0.0033 0.0036 66,210,388 -0.00(-18.18%)
Sep 17, 2018 0.0048 0.0049 0.0042 0.0044 34,603,076 -0.00(-8.33%)
Sep 14, 2018 0.0047 0.0049 0.0043 0.0048 38,600,500 -0.00(-2.04%)
Sep 13, 2018 0.0055 0.0055 0.0046 0.0049 48,951,676 -0.00(-10.91%)
Sep 12, 2018 0.0060 0.0064 0.0054 0.0055 54,332,456 -0.00(-6.78%)
Sep 11, 2018 0.0060 0.0061 0.0048 0.0059 53,531,776 +0.00(+0.00%)
Sep 10, 2018 0.0057 0.0063 0.0052 0.0059 53,610,304 +0.00(+9.26%)
Sep 07, 2018 0.0046 0.0060 0.0045 0.0054 87,301,104 +0.00(+20.00%)
Sep 06, 2018 0.0034 0.0050 0.0032 0.0045 135,144,080 +0.00(+25.00%)
Sep 05, 2018 0.0040 0.0043 0.0032 0.0036 107,581,488 -0.00(-10.00%)
Sep 04, 2018 0.0050 0.0052 0.0039 0.0040 66,217,992 -0.00(-16.67%)
Aug 31, 2018 0.0048 0.0048 0.0048 0 -0.00(-2.04%)
Aug 30, 2018 0.0050 0.0053 0.0046 0.0049 32,128,620 -0.00(-2.00%)
Aug 29, 2018 0.0062 0.0062 0.0047 0.0050 67,931,296 -0.00(-13.79%)
Aug 28, 2018 0.0062 0.0064 0.0056 0.0058 20,756,216 -0.00(-4.92%)
Aug 27, 2018 0.0059 0.0066 0.0054 0.0061 133,138,816 +0.00(+7.02%)
Aug 24, 2018 0.0060 0.0064 0.0054 0.0057 38,724,000 -0.00(-6.56%)
Aug 23, 2018 0.0062 0.0070 0.0054 0.0061 66,572,020 +0.00(+0.00%)
Aug 22, 2018 0.0054 0.0061 0.0051 0.0061 50,692,788 +0.00(+12.96%)
Aug 21, 2018 0.0050 0.0055 0.0042 0.0054 70,498,984 +0.00(+20.00%)
Aug 20, 2018 0.0051 0.0052 0.0043 0.0045 58,980,952 -0.00(-10.00%)
Aug 17, 2018 0.0047 0.0055 0.0037 0.0050 132,629,400 +0.00(+11.11%)
Aug 16, 2018 0.0062 0.0062 0.0041 0.0045 104,240,128 -0.00(-15.09%)
Aug 15, 2018 0.0061 0.0062 0.0032 0.0053 473,087,008 -0.00(-8.62%)
Aug 14, 2018 0.0079 0.0080 0.0052 0.0058 185,764,816 -0.00(-23.68%)
Aug 13, 2018 0.0060 0.0078 0.0056 0.0076 100,597,712 +0.00(+31.03%)
Aug 10, 2018 0.0048 0.0058 0.0047 0.0058 70,499,104 +0.00(+23.40%)
Aug 09, 2018 0.0045 0.0048 0.0042 0.0047 45,461,704 +0.00(+9.30%)
Aug 08, 2018 0.0041 0.0046 0.0038 0.0043 63,765,112 +0.00(+4.88%)
Aug 07, 2018 0.0031 0.0041 0.0031 0.0041 69,746,624 +0.00(+2.50%)
Aug 06, 2018 0.0031 0.0040 0.0027 0.0040 97,276,072 +0.00(+33.33%)
Aug 03, 2018 0.0029 0.0032 0.0027 0.0030 36,726,200 -0.00(-3.23%)
Aug 02, 2018 0.0032 0.0033 0.0029 0.0031 35,711,152 -0.00(-3.13%)
Aug 01, 2018 0.0027 0.0034 0.0027 0.0032 91,799,104 +0.00(+23.08%)
Jul 31, 2018 0.0022 0.0027 0.0021 0.0026 50,280,640 +0.00(+13.04%)
Jul 30, 2018 0.0028 0.0029 0.0021 0.0023 74,698,208 -0.00(-17.86%)
Jul 27, 2018 0.0030 0.0031 0.0024 0.0028 63,005,400 -0.00(-6.67%)
Jul 26, 2018 0.0026 0.0033 0.0025 0.0030 108,112,008 +0.00(+3.45%)
Jul 25, 2018 0.0030 0.0032 0.0026 0.0029 73,439,216 -0.00(-6.45%)
Jul 24, 2018 0.0029 0.0037 0.0027 0.0031 288,176,384 +0.00(+6.90%)
Jul 23, 2018 0.0024 0.0029 0.0021 0.0029 229,251,280 +0.00(+31.82%)
Jul 20, 2018 0.0017 0.0029 0.0016 0.0022 487,847,328 +0.00(+29.41%)
Jul 19, 2018 0.0014 0.0019 0.0014 0.0017 126,697,200 +0.00(+13.33%)
Jul 18, 2018 0.0016 0.0017 0.0013 0.0015 143,703,888 -0.00(-6.25%)
Jul 17, 2018 0.0020 0.0021 0.0015 0.0016 215,662,864 -0.00(-15.79%)
Jul 16, 2018 0.0016 0.0023 0.0013 0.0019 274,655,232 +0.00(+18.75%)
Jul 13, 2018 0.0009 0.0017 0.0009 0.0016 278,179,328 +0.00(+77.78%)
Jul 12, 2018 0.0008 0.0010 0.0007 0.0009 60,719,168 +0.00(+12.50%)
Jul 11, 2018 0.0007 0.0009 0.0007 0.0008 30,827,500 -0.00(-11.11%)
Jul 10, 2018 0.0008 0.0009 0.0007 0.0009 61,075,696 +0.00(+12.50%)
Jul 09, 2018 0.0008 0.0010 0.0007 0.0008 101,946,256 +0.00(+0.00%)
Jul 06, 2018 0.0008 0.0008 0.0006 0.0008 79,363,344 +0.00(+0.00%)
Jul 05, 2018 0.0008 0.0008 0.0007 0.0008 35,857,120 +0.00(+0.00%)
Jul 03, 2018 0.0008 0.0008 0.0008 0 +0.00(+14.29%)
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.