Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Richardson Electrncs (NQ: RELL )

10.39 -0.39 (-3.62%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2009 3.946 4.020 3.886 3.979 196,454 +0.01(+0.17%)
Nov 27, 2009 3.993 4.087 3.973 3.973 47,934 -0.04(-1.00%)
Nov 25, 2009 4.080 4.087 4.013 4.013 17,228 -0.07(-1.64%)
Nov 24, 2009 4.120 4.167 3.966 4.080 84,267 -0.14(-3.33%)
Nov 23, 2009 4.267 4.296 4.187 4.220 60,285 +0.03(+0.80%)
Nov 20, 2009 4.013 4.321 3.913 4.187 105,334 +0.20(+5.03%)
Nov 19, 2009 4.080 4.080 3.886 3.986 85,844 -0.13(-3.09%)
Nov 18, 2009 3.979 4.120 3.959 4.113 38,358 +0.11(+2.67%)
Nov 17, 2009 4.033 4.033 3.886 4.006 60,453 +0.00(+0.00%)
Nov 16, 2009 4.013 4.046 3.943 4.006 179,814 +0.03(+0.67%)
Nov 13, 2009 3.993 4.013 3.913 3.979 80,840 -0.01(-0.33%)
Nov 12, 2009 3.966 4.000 3.899 3.993 47,033 -0.01(-0.17%)
Nov 11, 2009 3.986 4.013 3.899 4.000 33,286 +0.01(+0.17%)
Nov 10, 2009 3.939 4.006 3.893 3.993 89,131 +0.06(+1.53%)
Nov 09, 2009 3.819 4.013 3.819 3.933 51,343 +0.09(+2.26%)
Nov 06, 2009 3.792 3.879 3.765 3.846 65,253 +0.05(+1.41%)
Nov 05, 2009 3.786 3.846 3.719 3.792 27,771 -0.00(-0.09%)
Nov 04, 2009 3.772 3.973 3.745 3.796 51,151 +0.01(+0.26%)
Nov 03, 2009 3.712 3.879 3.712 3.786 36,289 +0.04(+1.07%)
Nov 02, 2009 3.752 4.006 3.658 3.745 172,362 -0.03(-0.88%)
Oct 30, 2009 3.779 4.006 3.679 3.779 202,056 -0.03(-0.88%)
Oct 29, 2009 3.759 3.993 3.759 3.812 34,651 +0.05(+1.42%)
Oct 28, 2009 3.973 4.006 3.605 3.759 84,790 -0.24(-6.02%)
Oct 27, 2009 4.013 4.113 3.973 4.000 84,264 +0.03(+0.67%)
Oct 26, 2009 4.026 4.127 3.872 3.973 186,283 -0.05(-1.33%)
Oct 23, 2009 4.000 4.060 3.946 4.026 87,126 -0.02(-0.50%)
Oct 22, 2009 4.020 4.066 3.973 4.046 157,542 +0.01(+0.17%)
Oct 21, 2009 3.906 4.046 3.906 4.040 109,401 +0.11(+2.90%)
Oct 20, 2009 3.919 3.993 3.893 3.926 58,804 -0.01(-0.17%)
Oct 19, 2009 4.006 4.026 3.886 3.933 87,241 -0.04(-0.93%)
Oct 16, 2009 3.946 4.026 3.946 3.969 39,237 +0.02(+0.42%)
Oct 15, 2009 3.946 4.000 3.826 3.953 34,622 +0.00(+0.00%)
Oct 14, 2009 3.871 4.006 3.792 3.953 137,381 +0.16(+4.23%)
Oct 13, 2009 3.826 3.879 3.712 3.792 154,634 -0.01(-0.18%)
Oct 12, 2009 3.832 3.846 3.759 3.799 37,250 -0.03(-0.87%)
Oct 09, 2009 3.672 3.846 3.615 3.832 73,723 +0.09(+2.32%)
Oct 08, 2009 3.511 3.959 3.478 3.745 217,023 +0.35(+10.45%)
Oct 07, 2009 3.317 3.438 3.317 3.391 41,852 +0.05(+1.40%)
Oct 06, 2009 3.344 3.378 3.264 3.344 117,845 -0.01(-0.20%)
Oct 05, 2009 3.277 3.411 3.271 3.351 109,446 +0.02(+0.60%)
Oct 02, 2009 3.284 3.465 3.284 3.331 22,992 -0.01(-0.40%)
Oct 01, 2009 3.344 3.411 3.317 3.344 60,011 -0.07(-1.96%)
Sep 30, 2009 3.458 3.465 3.344 3.411 139,977 +0.00(+0.00%)
Sep 29, 2009 3.404 3.465 3.365 3.411 122,467 +0.01(+0.20%)
Sep 28, 2009 3.337 3.444 3.277 3.404 39,312 +0.00(+0.00%)
Sep 25, 2009 3.404 3.444 3.378 3.404 46,773 +0.03(+0.79%)
Sep 24, 2009 3.344 3.431 3.284 3.378 77,944 +0.03(+1.00%)
Sep 23, 2009 3.378 3.498 3.331 3.344 248,683 -0.07(-1.96%)
Sep 22, 2009 3.177 3.444 3.177 3.411 309,481 +0.31(+9.91%)
Sep 21, 2009 3.103 3.170 3.023 3.103 27,499 +0.02(+0.65%)
Sep 18, 2009 3.210 3.264 3.036 3.083 662,692 -0.03(-1.07%)
Sep 17, 2009 2.816 3.230 2.816 3.117 41,436 +0.27(+9.39%)
Sep 16, 2009 2.809 2.876 2.789 2.849 62,290 +0.08(+2.90%)
Sep 15, 2009 2.729 2.809 2.682 2.769 121,434 +0.03(+0.98%)
Sep 14, 2009 2.752 2.752 2.715 2.742 4,974 +0.01(+0.49%)
Sep 11, 2009 2.742 2.796 2.659 2.729 29,847 +0.01(+0.49%)
Sep 10, 2009 2.695 2.715 2.675 2.715 14,428 -0.01(-0.49%)
Sep 09, 2009 2.649 2.742 2.649 2.729 73,870 +0.05(+2.00%)
Sep 08, 2009 2.675 2.682 2.662 2.675 17,931 +0.01(+0.25%)
Sep 04, 2009 2.602 2.709 2.602 2.669 31,090 +0.12(+4.72%)
Sep 03, 2009 2.549 2.549 2.548 2.548 448 +0.00(+0.00%)
Sep 02, 2009 2.596 2.622 2.548 2.548 10,325 -0.05(-2.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.