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

Rumbleon Inc (NQ: RMBL )

4.360 +0.090 (+2.11%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 26, 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 25, 2024 4.340 4.460 4.150 4.270 32,535 -0.08(-1.84%)
Sep 24, 2024 4.430 4.449 4.170 4.350 34,002 -0.05(-1.14%)
Sep 23, 2024 4.590 4.590 4.330 4.400 51,520 -0.21(-4.56%)
Sep 20, 2024 4.850 4.930 4.490 4.610 275,090 -0.30(-6.11%)
Sep 19, 2024 4.750 4.930 4.740 4.910 49,584 +0.33(+7.21%)
Sep 18, 2024 4.610 4.850 4.470 4.580 74,074 -0.05(-1.08%)
Sep 17, 2024 4.310 4.710 4.220 4.630 178,422 +0.41(+9.72%)
Sep 16, 2024 4.260 4.260 4.060 4.220 33,721 -0.04(-0.94%)
Sep 13, 2024 4.120 4.295 4.040 4.260 41,813 +0.19(+4.67%)
Sep 12, 2024 4.190 4.220 3.990 4.070 32,650 -0.13(-3.10%)
Sep 11, 2024 4.040 4.480 3.930 4.200 103,366 +0.12(+2.94%)
Sep 10, 2024 4.030 4.160 3.880 4.080 85,486 +0.15(+3.82%)
Sep 09, 2024 3.750 3.990 3.750 3.930 58,466 +0.24(+6.50%)
Sep 06, 2024 3.720 3.940 3.540 3.690 109,398 -0.06(-1.60%)
Sep 05, 2024 4.060 4.070 3.700 3.750 118,706 -0.29(-7.18%)
Sep 04, 2024 4.170 4.230 3.980 4.040 35,918 -0.18(-4.27%)
Sep 03, 2024 4.440 4.535 4.160 4.220 61,688 -0.25(-5.59%)
Aug 30, 2024 4.610 4.680 4.340 4.470 31,842 -0.11(-2.40%)
Aug 29, 2024 4.550 4.730 4.508 4.580 45,090 +0.04(+0.77%)
Aug 28, 2024 4.590 4.675 4.508 4.545 77,359 -0.13(-2.88%)
Aug 27, 2024 4.790 4.920 4.680 4.680 42,248 -0.21(-4.29%)
Aug 26, 2024 4.750 4.910 4.660 4.890 70,796 +0.14(+3.06%)
Aug 23, 2024 4.190 4.790 4.077 4.745 188,729 +0.61(+14.61%)
Aug 22, 2024 4.200 4.230 4.020 4.140 46,270 -0.04(-0.96%)
Aug 21, 2024 4.010 4.215 3.950 4.180 64,696 +0.22(+5.56%)
Aug 20, 2024 3.930 4.005 3.740 3.960 144,789 +0.00(+0.00%)
Aug 19, 2024 3.960 4.170 3.900 3.960 90,280 -0.06(-1.49%)
Aug 16, 2024 3.910 4.200 3.830 4.020 123,577 +0.05(+1.26%)
Aug 15, 2024 3.660 4.099 3.580 3.970 132,283 +0.45(+12.78%)
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%)
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.