Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renault S.A. (OP: RNLSY )

10.31 -0.06 (-0.58%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 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 (%)
Jan 29, 2021 8.530 8.630 8.430 8.500 37,600 +0.00(+0.00%)
Jan 28, 2021 8.550 8.640 8.500 8.500 80,343 +0.34(+4.17%)
Jan 27, 2021 8.150 8.270 8.010 8.160 34,419 -0.07(-0.85%)
Jan 26, 2021 8.260 8.290 8.220 8.230 30,978 +0.24(+2.97%)
Jan 25, 2021 8.030 8.050 7.920 7.992 22,442 -0.35(-4.21%)
Jan 22, 2021 8.440 8.440 8.312 8.344 81,400 -0.22(-2.52%)
Jan 21, 2021 8.590 8.590 8.470 8.560 25,500 +0.17(+2.03%)
Jan 20, 2021 8.425 8.425 8.340 8.390 16,622 +0.10(+1.22%)
Jan 19, 2021 8.260 8.360 8.200 8.289 63,511 +0.14(+1.70%)
Jan 15, 2021 8.250 8.250 7.970 8.150 59,200 -0.39(-4.62%)
Jan 14, 2021 8.650 8.690 8.530 8.545 36,498 -0.14(-1.67%)
Jan 13, 2021 8.830 8.830 8.640 8.690 73,574 -0.28(-3.07%)
Jan 12, 2021 8.940 9.030 8.870 8.965 60,835 +0.18(+1.99%)
Jan 11, 2021 8.552 8.800 8.450 8.790 40,459 -0.32(-3.51%)
Jan 08, 2021 9.000 9.370 8.885 9.110 82,100 -0.22(-2.36%)
Jan 07, 2021 9.380 9.380 9.250 9.330 54,668 +0.36(+4.01%)
Jan 06, 2021 9.015 9.030 8.902 8.970 9,967 -0.02(-0.22%)
Jan 05, 2021 8.900 9.020 8.820 8.990 78,354 +0.30(+3.45%)
Jan 04, 2021 9.010 9.010 8.590 8.690 55,743 -0.04(-0.46%)
Dec 31, 2020 8.730 8.730 8.730 26,690 +0.02(+0.23%)
Dec 30, 2020 8.840 8.850 8.710 8.710 26,690 -0.09(-1.02%)
Dec 29, 2020 8.770 8.852 8.750 8.800 17,828 +0.02(+0.23%)
Dec 28, 2020 8.850 8.865 8.745 8.780 24,594 -0.08(-0.90%)
Dec 24, 2020 8.890 8.890 8.840 8.860 10,600 -0.03(-0.34%)
Dec 23, 2020 8.812 8.930 8.812 8.890 31,646 +0.24(+2.77%)
Dec 22, 2020 8.730 8.730 8.640 8.650 33,440 +0.02(+0.28%)
Dec 21, 2020 8.432 8.690 8.410 8.626 43,429 -0.22(-2.53%)
Dec 18, 2020 8.865 8.875 8.750 8.850 36,400 -0.15(-1.67%)
Dec 17, 2020 9.060 9.060 8.857 9.000 19,619 +0.10(+1.12%)
Dec 16, 2020 8.955 8.970 8.840 8.900 21,299 -0.03(-0.35%)
Dec 15, 2020 8.800 8.950 8.775 8.931 109,020 +0.33(+3.85%)
Dec 14, 2020 8.760 8.760 8.570 8.600 47,096 +0.16(+1.90%)
Dec 11, 2020 8.600 8.600 8.400 8.440 62,900 -0.33(-3.71%)
Dec 10, 2020 8.660 8.770 8.595 8.765 25,297 -0.01(-0.17%)
Dec 09, 2020 8.820 8.940 8.700 8.780 71,333 +0.28(+3.29%)
Dec 08, 2020 8.590 8.590 8.430 8.500 49,173 -0.09(-1.05%)
Dec 07, 2020 8.540 8.620 8.510 8.590 22,029 -0.05(-0.58%)
Dec 04, 2020 8.640 8.680 8.580 8.640 84,900 +0.30(+3.60%)
Dec 03, 2020 8.338 8.470 8.310 8.340 64,682 -0.02(-0.24%)
Dec 02, 2020 8.220 8.380 8.220 8.360 144,431 +0.17(+2.07%)
Dec 01, 2020 8.095 8.220 8.095 8.190 141,457 +0.29(+3.67%)
Nov 30, 2020 8.100 8.120 7.900 7.900 44,403 -0.19(-2.35%)
Nov 27, 2020 8.200 8.200 8.070 8.090 11,300 -0.09(-1.10%)
Nov 25, 2020 8.047 8.180 8.022 8.180 126,400 +0.05(+0.62%)
Nov 24, 2020 8.010 8.176 7.920 8.130 183,287 +0.54(+7.11%)
Nov 23, 2020 7.600 7.635 7.520 7.590 23,342 +0.35(+4.83%)
Nov 20, 2020 7.197 7.310 7.197 7.240 24,900 -0.15(-2.03%)
Nov 19, 2020 7.310 7.390 7.310 7.390 26,815 +0.10(+1.37%)
Nov 18, 2020 7.300 7.410 7.270 7.290 46,983 +0.23(+3.26%)
Nov 17, 2020 7.033 7.090 6.960 7.060 116,488 +0.08(+1.15%)
Nov 16, 2020 7.112 7.112 6.960 6.980 181,190 +0.14(+2.05%)
Nov 13, 2020 6.720 6.860 6.720 6.840 20,300 +0.48(+7.55%)
Nov 12, 2020 6.370 6.440 6.330 6.360 38,653 +0.03(+0.47%)
Nov 11, 2020 6.395 6.395 6.310 6.330 24,990 -0.17(-2.62%)
Nov 10, 2020 6.490 6.560 6.440 6.500 676,802 +0.49(+8.15%)
Nov 09, 2020 6.070 6.160 6.010 6.010 110,989 +0.66(+12.34%)
Nov 06, 2020 5.460 5.460 5.340 5.350 34,000 -0.11(-1.92%)
Nov 05, 2020 5.470 5.495 5.440 5.455 44,974 +0.21(+3.90%)
Nov 04, 2020 5.300 5.330 5.250 5.250 47,050 -0.11(-2.05%)
Nov 03, 2020 5.240 5.360 5.240 5.360 108,936 +0.42(+8.50%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.