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

Rambus Inc (NQ: RMBS )

54.82 -5.66 (-9.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 50.00 55.34 49.25 54.33 2,717,420 +4.71(+9.49%)
Oct 30, 2023 50.86 51.08 48.78 49.62 1,780,394 -1.99(-3.86%)
Oct 27, 2023 49.17 51.67 49.09 51.61 1,655,183 +3.38(+7.01%)
Oct 26, 2023 52.08 52.08 48.13 48.23 2,596,884 -4.06(-7.76%)
Oct 25, 2023 54.79 55.81 52.21 52.29 1,499,144 -3.34(-6.00%)
Oct 24, 2023 55.48 55.93 54.55 55.63 688,822 +0.73(+1.33%)
Oct 23, 2023 54.58 56.00 53.82 54.90 746,427 +0.13(+0.24%)
Oct 20, 2023 55.50 56.04 54.53 54.77 1,012,053 -0.57(-1.03%)
Oct 19, 2023 58.90 59.66 54.89 55.34 1,264,074 -2.92(-5.01%)
Oct 18, 2023 58.76 59.23 57.85 58.26 677,398 -0.71(-1.20%)
Oct 17, 2023 57.86 59.97 56.54 58.97 1,031,470 +0.08(+0.14%)
Oct 16, 2023 57.57 58.97 57.41 58.89 858,112 +1.66(+2.90%)
Oct 13, 2023 60.25 60.40 57.13 57.23 1,122,011 -3.06(-5.08%)
Oct 12, 2023 60.94 61.93 59.62 60.29 1,189,103 -0.58(-0.95%)
Oct 11, 2023 60.88 61.78 60.35 60.87 986,347 +0.02(+0.03%)
Oct 10, 2023 59.79 61.62 59.62 60.85 1,329,180 +1.53(+2.58%)
Oct 09, 2023 58.58 59.67 58.15 59.32 743,912 -0.04(-0.07%)
Oct 06, 2023 56.63 59.61 56.12 59.36 1,234,457 +2.14(+3.74%)
Oct 05, 2023 56.89 57.61 56.50 57.22 1,040,839 +0.12(+0.21%)
Oct 04, 2023 55.19 57.43 54.84 57.10 994,448 +2.37(+4.33%)
Oct 03, 2023 55.59 56.49 54.20 54.73 1,026,848 -1.47(-2.62%)
Oct 02, 2023 55.95 58.05 55.39 56.20 1,211,481 +0.41(+0.73%)
Sep 29, 2023 56.37 56.84 55.50 55.79 1,322,894 +0.05(+0.09%)
Sep 28, 2023 54.44 56.60 54.05 55.74 1,105,339 +1.28(+2.35%)
Sep 27, 2023 53.24 55.08 53.12 54.46 999,164 +1.87(+3.56%)
Sep 26, 2023 53.15 53.48 52.11 52.59 995,337 -1.27(-2.36%)
Sep 25, 2023 53.53 53.92 53.42 53.86 915,794 +0.20(+0.37%)
Sep 22, 2023 53.78 54.21 53.29 53.66 776,479 +0.65(+1.23%)
Sep 21, 2023 53.71 54.78 52.96 53.01 1,292,792 -1.46(-2.68%)
Sep 20, 2023 56.14 56.60 54.45 54.47 1,013,818 -1.37(-2.45%)
Sep 19, 2023 56.73 56.73 55.22 55.84 1,121,414 -0.98(-1.72%)
Sep 18, 2023 54.95 57.15 54.85 56.82 1,760,004 +1.27(+2.29%)
Sep 15, 2023 59.20 59.98 54.34 55.55 7,867,158 -3.74(-6.31%)
Sep 14, 2023 59.01 60.14 58.41 59.29 1,753,468 +0.60(+1.02%)
Sep 13, 2023 56.89 58.92 56.69 58.69 1,733,467 +1.84(+3.24%)
Sep 12, 2023 56.22 57.50 56.22 56.85 1,093,974 +0.25(+0.44%)
Sep 11, 2023 56.00 57.02 55.55 56.60 1,288,485 +1.35(+2.44%)
Sep 08, 2023 56.02 56.53 54.83 55.25 607,715 -0.77(-1.37%)
Sep 07, 2023 55.73 56.14 54.15 56.02 819,637 -1.01(-1.77%)
Sep 06, 2023 57.05 57.86 56.54 57.03 509,388 -0.17(-0.30%)
Sep 05, 2023 56.60 57.68 56.31 57.20 906,946 -0.06(-0.10%)
Sep 01, 2023 57.07 57.66 56.45 57.26 658,491 +0.79(+1.40%)
Aug 31, 2023 56.05 57.37 56.05 56.47 1,173,613 +0.05(+0.09%)
Aug 30, 2023 55.13 57.11 54.81 56.42 987,088 +1.05(+1.90%)
Aug 29, 2023 53.71 55.55 53.42 55.37 824,849 +1.21(+2.23%)
Aug 28, 2023 53.91 54.44 53.43 54.16 494,397 +0.88(+1.65%)
Aug 25, 2023 52.84 53.77 52.02 53.28 672,138 +0.32(+0.60%)
Aug 24, 2023 56.79 56.98 52.89 52.96 1,372,919 -2.77(-4.97%)
Aug 23, 2023 53.33 55.93 53.27 55.73 853,975 +2.16(+4.03%)
Aug 22, 2023 54.15 54.30 53.27 53.57 764,819 +0.01(+0.02%)
Aug 21, 2023 52.09 53.71 52.00 53.56 753,294 +1.80(+3.48%)
Aug 18, 2023 50.51 52.06 50.42 51.76 783,572 +0.70(+1.37%)
Aug 17, 2023 52.90 52.90 50.92 51.06 1,139,752 -1.79(-3.39%)
Aug 16, 2023 53.50 53.99 52.72 52.85 817,669 -0.87(-1.62%)
Aug 15, 2023 54.61 55.32 53.54 53.72 1,321,928 -0.97(-1.77%)
Aug 14, 2023 52.20 55.03 52.01 54.69 1,542,879 +2.39(+4.57%)
Aug 11, 2023 49.30 53.25 49.08 52.30 2,097,164 +3.02(+6.13%)
Aug 10, 2023 50.86 50.86 48.82 49.28 921,478 -0.89(-1.77%)
Aug 09, 2023 51.20 51.22 49.57 50.17 1,499,736 -1.27(-2.47%)
Aug 08, 2023 52.76 53.06 51.24 51.44 940,910 -2.27(-4.23%)
Aug 07, 2023 54.00 54.48 53.01 53.71 1,283,926 -0.06(-0.11%)
Aug 04, 2023 53.30 55.22 53.18 53.77 1,658,982 +0.15(+0.28%)
Aug 03, 2023 53.41 53.82 52.28 53.62 1,621,420 -0.34(-0.63%)
Aug 02, 2023 53.82 54.37 52.27 53.96 2,221,584 -0.91(-1.66%)
Aug 01, 2023 52.55 55.76 48.51 54.87 9,344,060 -7.74(-12.36%)
Jul 31, 2023 63.00 63.49 62.04 62.61 1,800,108 +0.05(+0.08%)
Jul 28, 2023 61.95 62.94 61.50 62.56 1,067,342 +1.59(+2.61%)
Jul 27, 2023 60.81 61.83 60.37 60.97 1,209,442 +1.72(+2.90%)
Jul 26, 2023 59.84 60.23 58.42 59.25 598,576 -1.31(-2.16%)
Jul 25, 2023 60.07 61.36 60.07 60.56 868,022 +0.77(+1.29%)
Jul 24, 2023 60.32 60.50 59.48 59.79 849,500 -0.74(-1.22%)
Jul 21, 2023 60.28 61.38 60.00 60.53 1,552,227 +1.84(+3.14%)
Jul 20, 2023 59.42 59.78 57.16 58.69 1,689,260 -1.56(-2.59%)
Jul 19, 2023 63.15 63.47 60.02 60.25 1,588,083 -2.75(-4.37%)
Jul 18, 2023 63.66 63.66 61.78 63.00 840,358 -0.73(-1.15%)
Jul 17, 2023 61.67 63.79 61.32 63.73 984,894 +1.91(+3.09%)
Jul 14, 2023 65.32 66.22 61.49 61.82 1,796,074 -3.07(-4.73%)
Jul 13, 2023 61.76 65.09 61.76 64.89 2,016,241 +3.49(+5.68%)
Jul 12, 2023 62.04 62.12 61.01 61.40 913,655 +0.26(+0.43%)
Jul 11, 2023 62.00 62.51 59.76 61.14 1,105,049 -0.42(-0.68%)
Jul 10, 2023 60.25 61.95 59.82 61.56 915,058 +1.26(+2.09%)
Jul 07, 2023 61.07 61.73 60.23 60.30 954,428 -0.30(-0.50%)
Jul 06, 2023 61.81 62.22 60.36 60.60 929,312 -2.00(-3.19%)
Jul 05, 2023 63.82 64.50 62.58 62.60 1,164,029 -1.32(-2.07%)
Jul 03, 2023 64.70 65.24 63.25 63.92 752,983 -0.25(-0.39%)
Jun 30, 2023 64.10 65.24 63.52 64.17 1,888,127 +1.07(+1.70%)
Jun 29, 2023 61.29 64.49 61.29 63.10 2,959,024 +3.27(+5.47%)
Jun 28, 2023 59.03 60.59 58.59 59.83 1,554,561 +0.13(+0.22%)
Jun 27, 2023 57.75 60.00 57.07 59.70 1,495,502 +2.06(+3.57%)
Jun 26, 2023 59.36 60.01 57.40 57.64 1,301,124 -1.63(-2.75%)
Jun 23, 2023 59.72 59.91 58.90 59.27 2,296,949 -1.73(-2.84%)
Jun 22, 2023 58.91 61.08 58.20 61.00 1,852,508 +1.94(+3.28%)
Jun 21, 2023 59.63 60.41 59.00 59.06 1,541,737 -0.78(-1.30%)
Jun 20, 2023 60.00 60.84 59.57 59.84 1,051,575 -0.54(-0.89%)
Jun 16, 2023 61.34 61.43 59.77 60.38 2,666,312 -0.21(-0.35%)
Jun 15, 2023 60.69 60.59 1,850,832 +12.10(+24.95%)
May 08, 2023 48.36 48.91 47.45 48.49 580,706 +0.16(+0.33%)
May 05, 2023 46.96 48.54 46.96 48.33 889,081 +1.60(+3.42%)
May 04, 2023 47.01 47.34 45.77 46.73 984,476 -0.42(-0.89%)
May 03, 2023 48.06 48.45 46.36 47.15 1,418,452 -1.36(-2.80%)
May 02, 2023 44.78 49.77 44.51 48.51 3,361,928 +3.23(+7.13%)
May 01, 2023 44.72 45.50 44.45 45.28 1,314,855 +0.94(+2.12%)
Apr 28, 2023 44.51 44.84 43.99 44.34 1,432,706 -0.55(-1.23%)
Apr 27, 2023 45.90 45.90 43.58 44.89 1,260,318 -1.06(-2.31%)
Apr 26, 2023 45.05 47.07 45.05 45.95 1,277,867 +0.66(+1.46%)
Apr 25, 2023 48.14 48.14 44.50 45.29 2,079,327 -3.33(-6.85%)
Apr 24, 2023 49.43 49.84 48.41 48.62 645,097 -0.68(-1.38%)
Apr 21, 2023 49.33 49.60 48.39 49.30 841,297 -0.06(-0.12%)
Apr 20, 2023 48.66 51.06 48.59 49.36 1,645,626 +0.24(+0.49%)
Apr 19, 2023 49.22 49.46 48.67 49.12 824,126 -0.41(-0.83%)
Apr 18, 2023 49.92 50.78 49.40 49.53 712,789 +0.11(+0.22%)
Apr 17, 2023 49.70 50.20 49.07 49.42 784,257 -0.65(-1.30%)
Apr 14, 2023 50.58 51.06 49.42 50.07 799,285 -0.62(-1.22%)
Apr 13, 2023 50.00 51.14 49.67 50.69 990,207 +1.08(+2.18%)
Apr 12, 2023 50.13 50.61 49.08 49.61 873,159 -0.36(-0.72%)
Apr 11, 2023 50.40 50.99 49.74 49.97 983,903 +0.01(+0.02%)
Apr 10, 2023 48.20 50.50 48.00 49.96 1,550,306 +1.37(+2.82%)
Apr 06, 2023 48.63 49.24 48.06 48.59 512,492 -0.53(-1.08%)
Apr 05, 2023 48.82 49.41 48.28 49.12 960,006 +0.32(+0.66%)
Apr 04, 2023 50.74 50.89 48.48 48.80 1,343,005 -1.83(-3.61%)
Apr 03, 2023 51.19 51.88 49.60 50.63 1,189,166 -0.63(-1.23%)
Mar 31, 2023 50.58 51.30 50.13 51.26 1,470,882 +0.73(+1.44%)
Mar 30, 2023 47.78 50.81 47.69 50.53 2,821,107 +2.83(+5.93%)
Mar 29, 2023 44.13 47.89 44.13 47.70 2,613,984 +4.21(+9.68%)
Mar 28, 2023 45.12 45.31 43.19 43.49 1,421,686 -2.04(-4.48%)
Mar 27, 2023 44.56 45.63 44.35 45.53 953,857 +1.19(+2.68%)
Mar 24, 2023 45.02 45.24 43.85 44.34 1,069,290 -1.26(-2.76%)
Mar 23, 2023 45.54 46.29 44.66 45.60 810,554 +0.82(+1.83%)
Mar 22, 2023 45.52 46.15 44.77 44.78 1,213,668 -0.74(-1.63%)
Mar 21, 2023 45.32 45.76 44.75 45.52 840,995 +0.78(+1.74%)
Mar 20, 2023 44.31 44.89 43.94 44.74 719,614 +0.66(+1.50%)
Mar 17, 2023 44.88 45.22 43.71 44.08 2,660,756 -0.82(-1.83%)
Mar 16, 2023 41.69 45.02 41.61 44.90 991,919 +2.84(+6.75%)
Mar 15, 2023 42.46 42.86 41.24 42.06 954,559 -1.02(-2.37%)
Mar 14, 2023 41.98 43.56 41.43 43.08 1,397,103 +1.84(+4.46%)
Mar 13, 2023 40.52 41.90 40.48 41.24 879,895 -0.06(-0.15%)
Mar 10, 2023 42.70 42.98 41.14 41.30 1,115,462 -1.45(-3.39%)
Mar 09, 2023 43.73 44.30 42.73 42.75 574,268 -0.89(-2.04%)
Mar 08, 2023 43.40 43.77 43.09 43.64 685,810 +0.48(+1.11%)
Mar 07, 2023 44.57 44.78 42.64 43.16 851,145 -1.56(-3.49%)
Mar 06, 2023 44.66 45.45 44.47 44.72 1,134,017 +0.03(+0.07%)
Mar 03, 2023 44.39 44.74 43.74 44.69 756,966 +0.20(+0.45%)
Mar 02, 2023 44.54 44.68 43.45 44.49 958,654 -0.54(-1.20%)
Mar 01, 2023 44.75 45.51 44.57 45.03 824,131 +0.80(+1.81%)
Feb 28, 2023 43.87 44.98 43.74 44.23 1,509,880 +0.22(+0.50%)
Feb 27, 2023 44.13 44.56 43.97 44.01 580,653 +0.35(+0.80%)
Feb 24, 2023 43.10 43.87 42.81 43.66 422,173 +0.01(+0.02%)
Feb 23, 2023 44.30 44.39 43.17 43.65 567,936 +0.57(+1.32%)
Feb 22, 2023 43.20 43.54 42.75 43.08 822,945 -0.12(-0.28%)
Feb 21, 2023 43.98 44.20 43.19 43.20 573,843 -1.01(-2.28%)
Feb 17, 2023 45.06 45.25 43.99 44.21 564,002 -0.81(-1.80%)
Feb 16, 2023 45.03 45.51 44.80 45.02 503,950 -0.54(-1.19%)
Feb 15, 2023 45.12 45.75 44.63 45.56 855,987 +0.05(+0.11%)
Feb 14, 2023 45.12 46.16 44.81 45.51 1,154,374 +0.01(+0.02%)
Feb 13, 2023 45.57 45.70 44.87 45.50 779,431 +0.20(+0.44%)
Feb 10, 2023 44.95 45.63 44.70 45.30 1,297,553 -0.52(-1.13%)
Feb 09, 2023 44.40 46.02 44.27 45.82 2,153,345 +2.11(+4.83%)
Feb 08, 2023 42.48 44.57 42.40 43.71 1,578,993 +1.22(+2.87%)
Feb 07, 2023 40.80 42.62 39.60 42.49 2,287,296 -0.63(-1.46%)
Feb 06, 2023 43.12 44.10 42.72 43.12 1,538,329 -0.50(-1.15%)
Feb 03, 2023 44.06 45.10 43.54 43.62 1,938,380 -0.72(-1.62%)
Feb 02, 2023 43.24 44.39 43.15 44.34 1,296,029 +0.93(+2.14%)
Feb 01, 2023 40.68 43.75 40.66 43.41 1,495,165 +2.94(+7.26%)
Jan 31, 2023 41.00 41.04 39.93 40.47 1,637,898 -0.72(-1.75%)
Jan 30, 2023 41.83 41.92 40.84 41.19 897,255 -1.09(-2.58%)
Jan 27, 2023 42.97 43.16 42.26 42.28 716,699 -0.92(-2.13%)
Jan 26, 2023 43.44 44.02 42.99 43.20 796,855 +0.05(+0.12%)
Jan 25, 2023 42.31 43.18 41.57 43.15 709,595 +0.35(+0.82%)
Jan 24, 2023 42.60 43.37 42.45 42.80 799,706 -0.04(-0.09%)
Jan 23, 2023 42.13 42.88 41.92 42.84 1,221,183 +0.83(+1.98%)
Jan 20, 2023 41.45 42.10 41.01 42.01 1,020,155 +1.13(+2.76%)
Jan 19, 2023 41.43 41.93 40.46 40.88 1,415,841 -0.89(-2.13%)
Jan 18, 2023 40.00 41.90 39.95 41.77 1,781,401 +2.35(+5.96%)
Jan 17, 2023 39.11 39.86 39.11 39.42 638,697 +0.10(+0.25%)
Jan 13, 2023 38.75 39.37 38.33 39.32 682,010 +0.28(+0.72%)
Jan 12, 2023 38.14 39.59 37.88 39.04 792,141 +0.97(+2.55%)
Jan 11, 2023 38.09 38.21 37.67 38.07 656,117 +0.08(+0.21%)
Jan 10, 2023 37.48 38.10 37.23 37.99 624,047 +0.50(+1.33%)
Jan 09, 2023 37.50 37.94 37.28 37.49 730,906 +0.71(+1.93%)
Jan 06, 2023 35.90 37.04 35.23 36.78 671,295 +1.19(+3.34%)
Jan 05, 2023 35.81 35.89 35.41 35.59 457,415 -0.22(-0.61%)
Jan 04, 2023 35.34 36.06 35.17 35.81 638,232 +0.79(+2.26%)
Jan 03, 2023 36.18 36.33 34.77 35.02 661,005 -0.80(-2.23%)
Dec 30, 2022 35.88 35.99 35.39 35.82 570,295 -0.36(-1.00%)
Dec 29, 2022 35.66 36.35 35.56 36.18 339,743 +0.83(+2.35%)
Dec 28, 2022 35.83 36.22 35.31 35.35 329,232 -0.63(-1.75%)
Dec 27, 2022 36.01 36.21 35.75 35.98 395,809 -0.01(-0.03%)
Dec 23, 2022 36.15 36.25 35.58 35.99 350,790 -0.26(-0.72%)
Dec 22, 2022 36.47 36.71 35.42 36.25 672,965 -0.75(-2.03%)
Dec 21, 2022 36.71 37.25 36.55 37.00 564,692 +0.52(+1.43%)
Dec 20, 2022 36.00 36.75 35.89 36.48 541,489 +0.20(+0.55%)
Dec 19, 2022 37.00 37.00 36.05 36.28 786,032 -0.87(-2.34%)
Dec 16, 2022 36.86 37.43 36.78 37.15 2,933,984 -0.14(-0.38%)
Dec 15, 2022 37.59 37.77 36.96 37.29 797,432 -0.69(-1.82%)
Dec 14, 2022 38.19 38.67 37.67 37.98 627,575 -0.26(-0.68%)
Dec 13, 2022 39.00 39.34 38.14 38.24 748,132 +0.23(+0.61%)
Dec 12, 2022 37.26 38.07 37.01 38.01 526,247 +0.61(+1.63%)
Dec 09, 2022 37.78 37.96 37.40 37.40 504,474 -0.47(-1.24%)
Dec 08, 2022 37.57 38.18 37.36 37.87 485,410 +0.64(+1.72%)
Dec 07, 2022 36.91 37.57 36.45 37.23 673,617 +0.05(+0.13%)
Dec 06, 2022 37.80 37.87 36.90 37.18 758,382 -0.70(-1.85%)
Dec 05, 2022 38.07 38.34 37.63 37.88 678,809 -0.48(-1.25%)
Dec 02, 2022 37.80 38.62 37.62 38.36 660,827 -0.34(-0.88%)
Dec 01, 2022 38.59 39.29 38.21 38.70 675,450 +0.32(+0.83%)
Nov 30, 2022 37.15 38.38 36.83 38.38 1,046,283 +1.25(+3.37%)
Nov 29, 2022 36.94 37.44 36.87 37.13 630,550 +0.34(+0.92%)
Nov 28, 2022 36.91 37.29 36.70 36.79 701,968 -0.51(-1.37%)
Nov 25, 2022 37.69 37.69 37.28 37.30 210,266 -0.45(-1.19%)
Nov 23, 2022 37.25 37.88 37.21 37.75 600,481 +0.50(+1.34%)
Nov 22, 2022 37.00 37.32 36.53 37.25 840,409 +0.27(+0.73%)
Nov 21, 2022 37.36 37.61 36.67 36.98 998,550 -0.63(-1.68%)
Nov 18, 2022 38.02 38.09 37.36 37.61 1,184,065 +0.31(+0.83%)
Nov 17, 2022 36.91 37.87 36.31 37.30 897,510 -0.09(-0.24%)
Nov 16, 2022 37.74 38.50 37.33 37.39 859,737 -1.04(-2.71%)
Nov 15, 2022 38.55 38.66 37.81 38.43 800,545 +0.77(+2.04%)
Nov 14, 2022 37.18 38.88 37.00 37.66 1,028,864 +0.17(+0.45%)
Nov 11, 2022 37.69 37.95 37.06 37.49 875,633 +0.02(+0.05%)
Nov 10, 2022 37.39 37.62 36.77 37.47 1,351,476 +1.40(+3.88%)
Nov 09, 2022 35.87 37.39 35.81 36.07 1,374,469 -0.22(-0.61%)
Nov 08, 2022 37.00 37.25 35.68 36.29 1,270,296 -0.28(-0.77%)
Nov 07, 2022 35.36 36.75 34.41 36.57 1,678,378 +1.28(+3.63%)
Nov 04, 2022 34.83 35.45 34.19 35.29 1,390,389 +1.30(+3.82%)
Nov 03, 2022 33.02 34.36 32.72 33.99 1,135,004 +0.58(+1.74%)
Nov 02, 2022 32.77 33.41 2,239,911 +0.58(+1.77%)
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.