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

Renesas Electronics Corp (OP: RNECY )

8.640 +0.270 (+3.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2024 8.060 8.370 8.060 8.190 178,934 -0.13(-1.56%)
Apr 29, 2024 8.130 8.340 8.130 8.320 245,124 +0.06(+0.73%)
Apr 26, 2024 7.810 8.260 7.810 8.260 379,099 +0.01(+0.12%)
Apr 25, 2024 7.820 8.290 7.820 8.250 289,210 +0.24(+3.00%)
Apr 24, 2024 8.000 8.300 7.990 8.010 1,054,499 +0.45(+5.95%)
Apr 23, 2024 7.110 7.590 7.110 7.560 1,133,849 +0.04(+0.53%)
Apr 22, 2024 7.480 7.550 7.430 7.520 313,280 -0.02(-0.27%)
Apr 19, 2024 7.950 7.950 7.530 7.540 382,996 -0.53(-6.63%)
Apr 18, 2024 8.000 8.200 8.000 8.075 311,867 -0.07(-0.80%)
Apr 17, 2024 8.270 8.270 8.100 8.140 389,912 -0.34(-4.01%)
Apr 16, 2024 8.250 8.480 8.250 8.480 257,534 -0.15(-1.74%)
Apr 15, 2024 8.960 8.960 8.490 8.630 598,172 +0.16(+1.88%)
Apr 12, 2024 8.750 8.750 8.440 8.470 463,216 -0.59(-6.51%)
Apr 11, 2024 8.930 9.070 8.780 9.060 2,234,483 +0.14(+1.57%)
Apr 10, 2024 9.120 9.120 8.820 8.920 1,728,126 -0.29(-3.15%)
Apr 09, 2024 9.320 9.320 9.120 9.210 339,808 -0.07(-0.75%)
Apr 08, 2024 9.430 9.460 9.230 9.280 500,897 +0.13(+1.42%)
Apr 05, 2024 8.870 9.250 8.870 9.150 1,305,191 +0.25(+2.81%)
Apr 04, 2024 9.230 9.330 8.880 8.900 1,534,278 -0.25(-2.73%)
Apr 03, 2024 8.650 9.300 8.650 9.150 1,230,942 +0.05(+0.55%)
Apr 02, 2024 8.820 9.200 8.640 9.100 93,475 +0.28(+3.17%)
Apr 01, 2024 8.812 8.920 8.500 8.820 428,808 -0.08(-0.90%)
Mar 28, 2024 9.090 9.090 8.750 8.900 615,890 +0.14(+1.60%)
Mar 27, 2024 8.604 8.770 8.600 8.760 1,548,746 -0.02(-0.23%)
Mar 26, 2024 8.490 8.880 8.490 8.780 1,489,953 +0.28(+3.29%)
Mar 25, 2024 8.770 8.770 8.240 8.500 127,730 -0.07(-0.82%)
Mar 22, 2024 8.820 8.820 8.290 8.570 73,109 +0.00(+0.00%)
Mar 21, 2024 8.270 8.690 8.270 8.570 69,919 +0.11(+1.30%)
Mar 20, 2024 8.320 8.460 8.120 8.460 95,133 +0.16(+1.93%)
Mar 19, 2024 8.250 8.300 8.120 8.300 93,026 +0.01(+0.12%)
Mar 18, 2024 8.200 8.590 8.200 8.290 135,206 +0.23(+2.85%)
Mar 15, 2024 8.530 8.530 8.060 8.060 229,468 +0.03(+0.37%)
Mar 14, 2024 8.110 8.205 7.950 8.030 95,069 -0.09(-1.11%)
Mar 13, 2024 8.408 8.510 8.110 8.120 103,697 -0.26(-3.10%)
Mar 12, 2024 8.280 8.400 8.110 8.380 112,482 -0.06(-0.71%)
Mar 11, 2024 8.650 8.650 8.290 8.440 108,703 -0.23(-2.66%)
Mar 08, 2024 8.887 9.030 8.630 8.670 75,798 -0.26(-2.91%)
Mar 07, 2024 9.180 9.180 8.850 8.930 198,802 -0.08(-0.89%)
Mar 06, 2024 9.050 9.060 8.600 9.010 137,575 +0.04(+0.45%)
Mar 05, 2024 9.000 9.114 8.910 8.970 81,484 +0.02(+0.22%)
Mar 04, 2024 8.880 9.220 8.880 8.950 128,087 +0.24(+2.76%)
Mar 01, 2024 8.640 8.750 8.553 8.710 121,603 +0.45(+5.45%)
Feb 29, 2024 8.152 8.270 8.120 8.260 143,323 +0.16(+1.98%)
Feb 28, 2024 8.190 8.230 8.080 8.100 118,340 -0.49(-5.70%)
Feb 27, 2024 8.290 8.930 8.290 8.590 93,967 +0.03(+0.35%)
Feb 26, 2024 8.570 8.640 8.510 8.560 85,440 +0.04(+0.47%)
Feb 23, 2024 8.850 8.850 8.520 8.520 77,837 -0.03(-0.35%)
Feb 22, 2024 8.450 8.590 8.450 8.550 151,717 +0.55(+6.88%)
Feb 21, 2024 7.980 8.060 7.910 8.000 92,775 -0.10(-1.23%)
Feb 20, 2024 8.000 8.355 7.980 8.100 121,331 +0.06(+0.77%)
Feb 16, 2024 8.350 8.350 7.974 8.038 105,585 -0.50(-5.88%)
Feb 15, 2024 8.600 8.750 8.440 8.540 92,869 -0.20(-2.29%)
Feb 14, 2024 8.450 8.750 8.450 8.740 130,093 +0.09(+1.04%)
Feb 13, 2024 8.650 8.750 8.600 8.650 144,683 -0.48(-5.26%)
Feb 12, 2024 9.110 9.200 9.000 9.130 153,846 +0.05(+0.55%)
Feb 09, 2024 9.000 9.110 9.000 9.080 115,109 +0.54(+6.39%)
Feb 08, 2024 8.360 8.560 8.360 8.535 166,665 +0.50(+6.16%)
Feb 07, 2024 7.880 8.040 7.880 8.040 145,140 -0.04(-0.50%)
Feb 06, 2024 7.880 8.220 7.880 8.080 84,661 -0.13(-1.58%)
Feb 05, 2024 7.880 8.220 7.880 8.210 442,988 +0.06(+0.74%)
Feb 02, 2024 8.030 8.190 8.030 8.150 179,402 -0.06(-0.74%)
Feb 01, 2024 8.160 8.220 8.120 8.211 55,221 -0.01(-0.11%)
Jan 31, 2024 8.180 8.360 8.180 8.220 49,143 -0.13(-1.56%)
Jan 30, 2024 8.370 8.450 8.300 8.350 92,438 +0.09(+1.09%)
Jan 29, 2024 8.240 8.270 8.120 8.260 668,749 -0.21(-2.48%)
Jan 26, 2024 8.360 8.550 8.360 8.470 808,460 -0.13(-1.51%)
Jan 25, 2024 8.600 8.665 8.506 8.600 210,153 -0.36(-3.96%)
Jan 24, 2024 8.900 9.040 8.800 8.955 83,973 +0.15(+1.76%)
Jan 23, 2024 8.790 8.800 8.670 8.800 72,065 -0.08(-0.96%)
Jan 22, 2024 8.810 8.950 8.810 8.885 117,837 +0.04(+0.51%)
Jan 19, 2024 8.660 8.840 8.660 8.840 130,176 +0.52(+6.25%)
Jan 18, 2024 8.160 8.320 8.160 8.320 135,440 +0.21(+2.59%)
Jan 17, 2024 8.250 8.250 8.110 8.110 123,608 -0.30(-3.57%)
Jan 16, 2024 8.387 8.510 8.360 8.410 149,611 +0.16(+1.94%)
Jan 12, 2024 8.360 8.360 8.230 8.250 91,777 +0.10(+1.23%)
Jan 11, 2024 8.252 8.280 8.110 8.150 60,974 -0.08(-0.97%)
Jan 10, 2024 8.310 8.340 8.230 8.230 131,120 -0.04(-0.48%)
Jan 09, 2024 8.252 8.350 8.220 8.270 75,233 -0.23(-2.71%)
Jan 08, 2024 8.160 8.500 8.160 8.500 127,140 +0.17(+2.04%)
Jan 05, 2024 8.240 8.400 8.220 8.330 79,589 -0.10(-1.19%)
Jan 04, 2024 8.550 8.560 8.430 8.430 123,695 -0.13(-1.52%)
Jan 03, 2024 8.642 8.642 8.555 8.560 48,986 -0.13(-1.47%)
Jan 02, 2024 8.590 9.130 8.590 8.688 63,709 -0.25(-2.82%)
Dec 29, 2023 8.640 8.979 8.640 8.940 39,160 +0.00(+0.00%)
Dec 28, 2023 8.965 9.000 8.930 8.940 54,833 +0.01(+0.11%)
Dec 27, 2023 9.210 9.270 8.890 8.930 107,725 -0.15(-1.66%)
Dec 26, 2023 9.330 9.330 8.933 9.081 85,959 +0.21(+2.38%)
Dec 22, 2023 8.845 8.900 8.810 8.870 51,191 +0.07(+0.80%)
Dec 21, 2023 8.800 8.960 8.675 8.800 142,474 +0.08(+0.92%)
Dec 20, 2023 8.640 8.900 8.640 8.720 66,563 -0.11(-1.25%)
Dec 19, 2023 8.640 8.990 8.640 8.830 59,902 +0.18(+2.02%)
Dec 18, 2023 8.370 8.890 8.370 8.655 152,295 -0.12(-1.42%)
Dec 15, 2023 8.750 8.870 8.750 8.780 112,908 -0.06(-0.68%)
Dec 14, 2023 8.722 9.000 8.540 8.840 2,049,073 -0.02(-0.23%)
Dec 13, 2023 8.450 8.890 8.450 8.860 473,051 +0.49(+5.81%)
Dec 12, 2023 8.070 8.480 8.070 8.374 102,209 +0.23(+2.87%)
Dec 11, 2023 8.005 8.140 7.995 8.140 89,233 -0.15(-1.81%)
Dec 08, 2023 7.920 8.290 7.920 8.290 52,128 +0.26(+3.24%)
Dec 07, 2023 7.730 8.050 7.730 8.030 89,423 -0.12(-1.47%)
Dec 06, 2023 8.010 8.640 8.010 8.150 102,408 -0.14(-1.69%)
Dec 05, 2023 8.330 8.330 8.220 8.290 148,825 -0.32(-3.72%)
Dec 04, 2023 8.780 8.780 8.510 8.610 236,461 -0.09(-1.03%)
Dec 01, 2023 8.720 8.750 8.498 8.700 83,319 -0.01(-0.11%)
Nov 30, 2023 8.790 8.910 8.610 8.710 117,191 -0.08(-0.91%)
Nov 29, 2023 8.740 8.880 8.740 8.790 79,572 +0.11(+1.27%)
Nov 28, 2023 8.460 8.990 8.460 8.680 57,289 +0.03(+0.29%)
Nov 27, 2023 8.528 8.830 8.330 8.655 65,334 +0.05(+0.64%)
Nov 24, 2023 8.800 8.800 8.280 8.600 62,666 +0.18(+2.14%)
Nov 22, 2023 8.100 8.460 8.100 8.420 84,349 +0.23(+2.81%)
Nov 21, 2023 8.113 8.487 8.060 8.190 84,703 +0.04(+0.49%)
Nov 20, 2023 7.830 8.180 7.830 8.150 87,379 -0.08(-0.97%)
Nov 17, 2023 8.100 8.230 8.100 8.230 72,444 +0.19(+2.30%)
Nov 16, 2023 8.350 8.350 8.000 8.045 50,823 +0.33(+4.21%)
Nov 15, 2023 7.560 7.750 7.560 7.720 212,908 +0.17(+2.25%)
Nov 14, 2023 7.080 7.550 7.080 7.550 87,998 +0.24(+3.28%)
Nov 13, 2023 7.295 7.570 7.030 7.310 131,587 -0.13(-1.75%)
Nov 10, 2023 7.250 7.450 7.240 7.440 118,749 +0.09(+1.24%)
Nov 09, 2023 7.280 7.650 7.280 7.349 229,312 -0.35(-4.56%)
Nov 08, 2023 7.655 7.800 7.655 7.700 56,144 +0.20(+2.67%)
Nov 07, 2023 7.450 7.500 7.380 7.500 121,806 -0.18(-2.34%)
Nov 06, 2023 7.910 7.910 7.500 7.680 178,331 +0.44(+6.08%)
Nov 03, 2023 7.150 7.300 6.980 7.240 84,656 +0.16(+2.21%)
Nov 02, 2023 7.040 7.100 6.870 7.083 112,335 +0.38(+5.72%)
Nov 01, 2023 6.410 6.710 6.410 6.700 127,531 +0.14(+2.13%)
Oct 31, 2023 6.532 6.590 6.500 6.560 352,694 -0.20(-2.96%)
Oct 30, 2023 6.770 6.970 6.760 6.760 210,925 +0.06(+0.90%)
Oct 27, 2023 6.580 6.780 6.580 6.700 114,820 -0.13(-1.90%)
Oct 26, 2023 6.880 6.880 6.690 6.830 176,333 -0.22(-3.12%)
Oct 25, 2023 7.020 7.335 7.020 7.050 144,332 -0.20(-2.76%)
Oct 24, 2023 6.960 7.250 6.960 7.250 153,805 -0.02(-0.28%)
Oct 23, 2023 7.020 7.350 7.020 7.270 273,266 -0.12(-1.62%)
Oct 20, 2023 7.220 7.660 7.220 7.390 340,662 -0.04(-0.54%)
Oct 19, 2023 7.780 7.780 7.400 7.430 166,187 -0.10(-1.33%)
Oct 18, 2023 7.555 7.600 7.490 7.530 75,462 -0.12(-1.53%)
Oct 17, 2023 7.640 7.740 7.550 7.647 123,349 -0.09(-1.20%)
Oct 16, 2023 7.900 7.760 7.518 7.740 106,883 +0.15(+1.98%)
Oct 13, 2023 7.700 7.730 7.520 7.590 99,630 -0.25(-3.19%)
Oct 12, 2023 7.640 8.100 7.640 7.840 107,315 +0.27(+3.57%)
Oct 11, 2023 7.310 7.770 7.310 7.570 102,670 +0.18(+2.44%)
Oct 10, 2023 7.360 7.580 7.130 7.390 184,196 +0.15(+2.07%)
Oct 09, 2023 6.960 7.240 6.960 7.240 93,824 +0.00(+0.00%)
Oct 06, 2023 7.235 7.350 7.050 7.240 102,936 -0.13(-1.76%)
Oct 05, 2023 7.330 7.380 7.300 7.370 446,888 +0.03(+0.41%)
Oct 04, 2023 7.250 7.370 7.190 7.340 653,857 +0.04(+0.58%)
Oct 03, 2023 7.440 7.470 7.280 7.298 134,425 -0.23(-3.09%)
Oct 02, 2023 7.634 7.880 7.490 7.530 198,102 -0.12(-1.57%)
Sep 29, 2023 7.720 7.730 7.520 7.650 71,454 +0.14(+1.86%)
Sep 28, 2023 7.281 7.540 7.281 7.510 151,108 +0.03(+0.37%)
Sep 27, 2023 7.500 7.540 7.420 7.482 167,418 +0.17(+2.35%)
Sep 26, 2023 7.150 7.395 7.150 7.310 114,211 -0.30(-3.94%)
Sep 25, 2023 7.580 7.630 7.560 7.610 123,186 +0.03(+0.40%)
Sep 22, 2023 7.521 7.820 7.475 7.580 74,045 +0.15(+2.02%)
Sep 21, 2023 7.270 7.561 7.270 7.430 102,108 -0.27(-3.51%)
Sep 20, 2023 7.520 7.810 7.520 7.700 94,081 +0.09(+1.18%)
Sep 19, 2023 7.390 7.860 7.390 7.610 204,694 -0.25(-3.18%)
Sep 18, 2023 7.600 7.870 7.600 7.860 100,250 +0.01(+0.13%)
Sep 15, 2023 7.730 8.220 7.730 7.850 815,693 -0.16(-2.00%)
Sep 14, 2023 7.860 8.050 7.850 8.010 806,196 +0.30(+3.89%)
Sep 13, 2023 7.400 7.730 7.400 7.710 258,515 -0.03(-0.39%)
Sep 12, 2023 7.930 7.930 7.600 7.740 129,821 -0.22(-2.76%)
Sep 11, 2023 7.800 8.160 7.800 7.960 78,995 -0.26(-3.16%)
Sep 08, 2023 8.460 8.460 8.185 8.220 70,328 -0.01(-0.12%)
Sep 07, 2023 8.110 8.315 8.110 8.230 140,431 +0.09(+1.11%)
Sep 06, 2023 8.200 8.234 8.130 8.140 86,959 -0.09(-1.09%)
Sep 05, 2023 7.950 8.460 7.950 8.230 115,063 -0.14(-1.68%)
Sep 01, 2023 8.300 8.460 8.300 8.370 43,705 +0.05(+0.61%)
Aug 31, 2023 8.350 8.380 8.300 8.320 72,576 +0.03(+0.36%)
Aug 30, 2023 8.420 8.420 8.260 8.290 112,371 -0.13(-1.54%)
Aug 29, 2023 8.500 8.500 8.250 8.420 84,932 -0.07(-0.82%)
Aug 28, 2023 8.540 8.540 8.400 8.490 78,713 +0.26(+3.16%)
Aug 25, 2023 8.400 8.400 8.085 8.230 107,846 +0.15(+1.86%)
Aug 24, 2023 8.431 8.490 8.060 8.080 136,995 -0.37(-4.38%)
Aug 23, 2023 8.260 8.460 8.260 8.450 90,501 +0.19(+2.30%)
Aug 22, 2023 8.550 8.550 8.230 8.260 162,276 -0.01(-0.06%)
Aug 21, 2023 8.380 8.380 8.130 8.265 164,025 +0.07(+0.90%)
Aug 18, 2023 8.380 8.380 8.080 8.191 67,276 +0.04(+0.50%)
Aug 17, 2023 8.400 8.400 8.110 8.150 230,607 -0.15(-1.81%)
Aug 16, 2023 8.640 8.640 8.240 8.300 98,424 +0.01(+0.12%)
Aug 15, 2023 8.380 8.380 8.280 8.290 164,911 -0.16(-1.89%)
Aug 14, 2023 8.350 8.450 8.300 8.450 102,609 -0.07(-0.82%)
Aug 11, 2023 8.360 8.890 8.360 8.520 80,166 -0.12(-1.39%)
Aug 10, 2023 8.420 8.750 8.420 8.640 96,556 +0.13(+1.53%)
Aug 09, 2023 8.330 8.648 8.330 8.510 287,652 +0.03(+0.35%)
Aug 08, 2023 8.790 8.790 8.280 8.480 123,281 -0.27(-3.09%)
Aug 07, 2023 8.460 9.070 8.460 8.750 122,939 +0.03(+0.34%)
Aug 04, 2023 9.000 9.000 8.690 8.720 105,831 -0.26(-2.95%)
Aug 03, 2023 9.270 9.270 8.870 8.985 155,221 -0.13(-1.48%)
Aug 02, 2023 9.750 9.750 9.110 9.120 157,412 -0.34(-3.59%)
Aug 01, 2023 9.500 9.590 9.220 9.460 128,568 -0.17(-1.77%)
Jul 31, 2023 9.340 9.725 9.340 9.630 59,399 +0.11(+1.16%)
Jul 28, 2023 9.550 9.550 9.340 9.520 89,473 -0.36(-3.59%)
Jul 27, 2023 9.920 10.24 9.790 9.875 74,961 +0.21(+2.23%)
Jul 26, 2023 9.560 9.800 9.540 9.660 112,405 +0.10(+1.05%)
Jul 25, 2023 9.180 9.600 9.180 9.560 71,396 +0.13(+1.38%)
Jul 24, 2023 9.410 9.490 9.330 9.430 188,364 -0.03(-0.32%)
Jul 21, 2023 9.300 9.550 9.300 9.460 105,697 +0.04(+0.42%)
Jul 20, 2023 9.780 9.780 9.420 9.420 113,650 -0.57(-5.71%)
Jul 19, 2023 10.25 10.25 9.930 9.990 53,213 +0.03(+0.32%)
Jul 18, 2023 9.620 9.992 9.620 9.958 84,873 +0.25(+2.56%)
Jul 17, 2023 9.920 9.920 9.590 9.710 51,622 +0.05(+0.52%)
Jul 14, 2023 9.840 9.840 9.640 9.660 72,418 -0.19(-1.97%)
Jul 13, 2023 9.500 9.970 9.500 9.854 58,970 +0.53(+5.73%)
Jul 12, 2023 9.310 9.366 9.230 9.320 84,803 -0.03(-0.27%)
Jul 11, 2023 9.410 9.445 9.280 9.345 465,671 +0.03(+0.32%)
Jul 10, 2023 9.330 9.330 9.240 9.315 182,322 -0.13(-1.43%)
Jul 07, 2023 9.490 9.543 9.360 9.450 102,328 +0.20(+2.16%)
Jul 06, 2023 9.320 9.320 9.200 9.250 87,224 -0.42(-4.34%)
Jul 05, 2023 9.870 9.870 9.640 9.670 141,967 +0.01(+0.10%)
Jul 03, 2023 9.750 9.750 9.560 9.660 70,877 +0.25(+2.66%)
Jun 30, 2023 9.310 9.450 9.310 9.410 28,955 +0.22(+2.39%)
Jun 29, 2023 9.190 9.260 9.164 9.190 44,465 +0.11(+1.21%)
Jun 28, 2023 8.890 9.090 8.890 9.080 191,758 +0.11(+1.23%)
Jun 27, 2023 8.800 8.970 8.760 8.970 197,311 +0.27(+3.10%)
Jun 26, 2023 8.550 8.750 8.550 8.700 90,912 +0.04(+0.46%)
Jun 23, 2023 8.630 8.790 8.630 8.660 1,808,205 -0.21(-2.37%)
Jun 22, 2023 8.900 8.980 8.810 8.870 2,495,043 -0.41(-4.42%)
Jun 21, 2023 9.220 9.362 9.220 9.280 146,311 -0.09(-0.91%)
Jun 20, 2023 9.460 9.460 9.340 9.365 53,889 -0.00(-0.05%)
Jun 16, 2023 9.660 9.660 9.370 9.370 123,175 -0.07(-0.69%)
Jun 15, 2023 9.350 9.500 9.300 9.435 93,882 +2.62(+38.52%)
May 08, 2023 6.830 6.830 6.690 6.811 36,089 -0.01(-0.12%)
May 05, 2023 6.630 6.830 6.630 6.820 51,849 +0.11(+1.64%)
May 04, 2023 6.590 6.810 6.590 6.710 45,034 +0.07(+1.05%)
May 03, 2023 6.649 6.750 6.640 6.640 28,063 +0.02(+0.30%)
May 02, 2023 6.500 6.630 6.500 6.620 83,183 +0.17(+2.64%)
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.