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 )

57.97 +0.03 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 5.720 5.870 5.570 5.580 414,400 -0.19(-3.29%)
Oct 30, 2002 5.300 5.770 5.250 5.770 464,623 +0.42(+7.85%)
Oct 29, 2002 5.500 5.540 5.130 5.350 447,900 -0.27(-4.80%)
Oct 28, 2002 5.750 5.900 5.520 5.620 541,220 -0.03(-0.53%)
Oct 25, 2002 5.300 5.700 5.190 5.650 440,100 +0.29(+5.41%)
Oct 24, 2002 5.340 5.500 5.310 5.360 442,000 +0.06(+1.13%)
Oct 23, 2002 4.970 5.320 4.760 5.300 590,891 +0.39(+7.94%)
Oct 22, 2002 5.150 5.200 4.910 4.910 345,400 -0.29(-5.58%)
Oct 21, 2002 4.950 5.220 4.890 5.200 449,400 +0.21(+4.21%)
Oct 18, 2002 5.020 5.070 4.900 4.990 326,900 -0.03(-0.60%)
Oct 17, 2002 5.080 5.290 4.900 5.020 593,408 +0.15(+3.08%)
Oct 16, 2002 4.810 4.940 4.750 4.870 383,857 -0.29(-5.62%)
Oct 15, 2002 4.660 5.180 4.590 5.160 916,600 +0.70(+15.70%)
Oct 14, 2002 4.170 4.550 4.140 4.460 345,549 +0.08(+1.83%)
Oct 11, 2002 4.331 4.530 4.300 4.380 355,553 +0.18(+4.29%)
Oct 10, 2002 4.200 4.500 4.080 4.200 638,700 +0.20(+5.00%)
Oct 09, 2002 4.010 4.277 3.910 4.000 440,700 -0.10(-2.39%)
Oct 08, 2002 4.090 4.160 3.960 4.098 387,900 +0.12(+2.96%)
Oct 07, 2002 3.950 4.220 3.900 3.980 478,600 -0.05(-1.24%)
Oct 04, 2002 4.230 4.260 4.010 4.030 387,200 -0.09(-2.18%)
Oct 03, 2002 4.410 4.420 4.100 4.120 428,400 -0.31(-7.00%)
Oct 02, 2002 4.600 4.620 4.410 4.430 229,600 -0.29(-6.12%)
Oct 01, 2002 4.380 4.720 4.280 4.719 465,379 +0.38(+8.73%)
Sep 30, 2002 4.250 4.460 4.200 4.340 348,695 -0.08(-1.81%)
Sep 27, 2002 4.400 4.610 4.390 4.420 321,700 -0.13(-2.86%)
Sep 26, 2002 4.600 4.890 4.500 4.550 439,800 -0.07(-1.52%)
Sep 25, 2002 4.490 4.690 4.330 4.620 661,523 +0.31(+7.19%)
Sep 24, 2002 4.110 4.480 4.080 4.310 532,466 +0.15(+3.61%)
Sep 23, 2002 4.160 4.340 4.113 4.160 431,251 -0.09(-2.12%)
Sep 20, 2002 4.300 4.400 4.150 4.250 716,500 +0.14(+3.41%)
Sep 19, 2002 4.200 4.370 4.060 4.110 432,902 -0.24(-5.52%)
Sep 18, 2002 4.770 4.780 4.200 4.350 997,725 -0.40(-8.44%)
Sep 17, 2002 5.260 5.340 4.720 4.751 426,600 -0.27(-5.36%)
Sep 16, 2002 5.130 5.160 4.990 5.020 438,200 -0.18(-3.46%)
Sep 13, 2002 5.200 5.330 5.120 5.200 364,870 -0.08(-1.52%)
Sep 12, 2002 5.520 5.540 5.210 5.280 449,379 -0.22(-4.00%)
Sep 11, 2002 5.460 6.160 5.320 5.500 2,088,500 +0.09(+1.66%)
Sep 10, 2002 5.390 5.590 5.310 5.410 252,270 +0.03(+0.56%)
Sep 09, 2002 5.340 5.400 5.040 5.380 291,730 -0.03(-0.55%)
Sep 06, 2002 5.210 5.450 5.200 5.410 404,352 +0.37(+7.34%)
Sep 05, 2002 5.280 5.310 5.000 5.040 296,900 -0.33(-6.13%)
Sep 04, 2002 5.210 5.370 5.000 5.369 437,700 +0.19(+3.65%)
Sep 03, 2002 5.350 5.400 5.160 5.180 377,333 -0.27(-4.95%)
Aug 30, 2002 5.780 5.790 5.450 5.450 301,932 -0.34(-5.87%)
Aug 29, 2002 5.500 5.790 5.410 5.790 299,313 +0.22(+3.95%)
Aug 28, 2002 5.450 5.650 5.400 5.570 325,579 +0.00(+0.00%)
Aug 27, 2002 5.950 5.960 5.550 5.570 345,200 -0.37(-6.23%)
Aug 26, 2002 5.770 6.000 5.630 5.940 452,489 +0.18(+3.13%)
Aug 23, 2002 6.185 6.190 5.650 5.760 770,400 -0.41(-6.65%)
Aug 22, 2002 5.450 6.220 5.420 6.170 1,180,000 +0.70(+12.80%)
Aug 21, 2002 5.450 5.540 5.370 5.470 314,789 +0.03(+0.55%)
Aug 20, 2002 5.310 5.480 5.290 5.440 296,547 +0.24(+4.62%)
Aug 16, 2002 5.340 5.380 5.120 5.200 361,947 -0.13(-2.44%)
Aug 15, 2002 5.320 5.350 5.100 5.330 374,600 +0.22(+4.31%)
Aug 14, 2002 4.890 5.250 4.890 5.110 390,000 +0.20(+4.07%)
Aug 13, 2002 4.970 5.140 4.910 4.910 423,536 -0.10(-2.00%)
Aug 12, 2002 4.740 5.040 4.720 5.010 298,245 +0.16(+3.30%)
Aug 07, 2002 4.990 5.151 4.650 4.850 365,800 +0.00(+0.00%)
Aug 06, 2002 4.560 4.940 4.550 4.850 550,135 +0.40(+8.99%)
Aug 05, 2002 4.890 4.970 4.450 4.450 612,038 -0.40(-8.25%)
Aug 02, 2002 4.970 5.100 4.730 4.850 473,748 -0.22(-4.34%)
Aug 01, 2002 5.150 5.260 5.000 5.070 347,703 -0.09(-1.74%)
Jul 31, 2002 5.210 5.290 5.100 5.160 402,700 -0.15(-2.82%)
Jul 30, 2002 5.260 5.340 5.100 5.310 628,067 +0.07(+1.34%)
Jul 29, 2002 5.350 5.400 5.070 5.240 696,205 +0.16(+3.15%)
Jul 26, 2002 5.260 5.390 4.830 5.080 718,100 -0.05(-0.97%)
Jul 25, 2002 5.470 5.490 5.010 5.130 719,700 -0.56(-9.84%)
Jul 24, 2002 5.060 5.710 4.880 5.690 920,700 +0.51(+9.85%)
Jul 23, 2002 5.850 5.990 5.100 5.180 958,800 -0.56(-9.76%)
Jul 22, 2002 5.500 6.000 5.360 5.740 1,046,347 +0.17(+3.05%)
Jul 19, 2002 5.290 6.090 5.030 5.570 1,265,500 -0.68(-10.88%)
Jul 17, 2002 6.660 6.750 5.910 6.250 1,683,300 +1.20(+23.76%)
Jul 12, 2002 4.920 5.160 4.920 5.050 1,370,500 +0.40(+8.60%)
Jul 11, 2002 4.440 4.670 4.300 4.650 456,700 +0.18(+4.03%)
Jul 10, 2002 4.540 4.620 4.280 4.470 564,400 -0.01(-0.22%)
Jul 09, 2002 4.339 4.480 4.339 4.480 605,700 +0.14(+3.25%)
Jul 08, 2002 4.420 4.420 4.339 4.339 795,800 -0.08(-1.83%)
Jul 05, 2002 4.120 4.460 4.110 4.420 467,200 +0.35(+8.60%)
Jul 04, 2002 3.810 4.100 3.800 4.070 707,900 +0.00(+0.00%)
Jul 03, 2002 3.810 4.100 3.800 4.070 707,900 +0.08(+2.01%)
Jul 02, 2002 4.000 4.100 3.750 3.990 933,000 -0.02(-0.50%)
Jul 01, 2002 4.200 4.400 4.000 4.010 1,006,700 -0.08(-1.96%)
Jun 28, 2002 3.920 4.220 3.850 4.090 1,553,200 +0.15(+3.88%)
Jun 27, 2002 3.550 4.060 3.500 3.937 1,675,400 +0.61(+18.24%)
Jun 26, 2002 3.100 3.520 3.080 3.330 1,791,300 -0.09(-2.63%)
Jun 25, 2002 3.780 3.850 3.380 3.420 895,700 -0.40(-10.47%)
Jun 21, 2002 3.930 4.100 3.700 3.820 1,337,600 +0.03(+0.79%)
Jun 20, 2002 4.140 4.200 3.230 3.790 4,418,300 -0.33(-8.01%)
Jun 19, 2002 6.290 6.397 4.000 4.120 8,915,100 -2.32(-36.02%)
Jun 17, 2002 6.260 6.450 6.240 6.440 320,900 +0.24(+3.87%)
Jun 14, 2002 6.200 6.250 6.000 6.200 426,300 -0.23(-3.58%)
Jun 12, 2002 6.270 6.430 6.200 6.430 550,000 +0.05(+0.77%)
Jun 11, 2002 6.620 6.720 6.360 6.381 408,800 -0.28(-4.19%)
Jun 10, 2002 6.460 6.660 6.390 6.660 436,500 +0.19(+2.94%)
Jun 07, 2002 6.050 6.660 6.000 6.470 655,600 +0.12(+1.89%)
Jun 06, 2002 6.470 6.700 6.350 6.350 410,700 -0.28(-4.22%)
Jun 05, 2002 6.550 6.870 6.450 6.630 445,100 -0.02(-0.30%)
May 31, 2002 6.830 6.960 6.650 6.650 364,600 -0.25(-3.62%)
May 28, 2002 6.950 7.040 6.800 6.900 325,900 +0.00(+0.00%)
May 27, 2002 6.960 7.070 6.900 6.900 418,000 +0.00(+0.00%)
May 24, 2002 6.960 7.070 6.900 6.900 418,000 -0.15(-2.13%)
May 23, 2002 7.080 7.150 6.880 7.050 477,100 +0.01(+0.14%)
May 22, 2002 6.930 7.130 6.890 7.040 456,400 +0.05(+0.72%)
May 21, 2002 6.840 7.100 6.810 6.990 575,700 -0.10(-1.41%)
May 20, 2002 6.800 7.120 6.800 7.090 594,200 +0.07(+1.00%)
May 17, 2002 7.360 7.514 7.010 7.020 837,300 -0.23(-3.17%)
May 16, 2002 6.890 7.350 6.770 7.250 632,200 +0.35(+5.07%)
May 15, 2002 6.745 7.200 6.610 6.900 922,100 +0.10(+1.47%)
May 14, 2002 6.740 6.970 6.690 6.800 823,400 +0.39(+6.08%)
May 13, 2002 5.730 6.500 5.511 6.410 2,996,900 -0.19(-2.88%)
May 10, 2002 6.690 6.990 6.450 6.600 715,500 -0.05(-0.75%)
May 09, 2002 7.030 7.050 6.600 6.650 384,100 -0.36(-5.08%)
May 08, 2002 6.800 7.140 6.730 7.006 920,000 +0.49(+7.45%)
May 07, 2002 6.460 6.750 6.230 6.520 835,300 +0.17(+2.68%)
May 06, 2002 6.580 6.590 6.300 6.350 618,900 -0.28(-4.22%)
May 03, 2002 6.640 6.820 6.440 6.630 589,000 -0.04(-0.60%)
May 02, 2002 6.740 6.930 6.580 6.670 637,500 -0.06(-0.89%)
May 01, 2002 6.560 6.910 6.400 6.730 551,900 +0.05(+0.75%)
Apr 30, 2002 6.250 7.000 6.200 6.680 907,500 +0.41(+6.54%)
Apr 29, 2002 6.510 6.750 6.100 6.270 622,500 -0.24(-3.69%)
Apr 26, 2002 6.700 6.750 6.340 6.510 856,500 -0.18(-2.69%)
Apr 25, 2002 6.940 6.950 6.650 6.690 720,100 -0.25(-3.60%)
Apr 24, 2002 7.150 7.270 6.910 6.940 586,600 -0.18(-2.53%)
Apr 23, 2002 7.160 7.420 7.000 7.120 632,100 -0.13(-1.79%)
Apr 22, 2002 7.370 7.370 7.170 7.250 486,600 -0.21(-2.82%)
Apr 19, 2002 7.650 7.710 7.450 7.460 407,200 -0.13(-1.71%)
Apr 18, 2002 7.640 7.810 7.440 7.590 393,700 -0.11(-1.43%)
Apr 17, 2002 7.850 8.100 7.610 7.700 977,100 -0.06(-0.77%)
Apr 16, 2002 7.510 7.850 7.370 7.760 1,193,600 +0.58(+8.06%)
Apr 15, 2002 7.380 7.430 7.140 7.181 492,800 -0.26(-3.48%)
Apr 12, 2002 7.540 7.590 7.160 7.440 1,098,900 +0.04(+0.54%)
Apr 11, 2002 7.690 7.770 7.290 7.400 1,664,400 -0.10(-1.33%)
Apr 10, 2002 7.220 7.620 7.180 7.500 1,408,400 +0.37(+5.19%)
Apr 09, 2002 7.250 7.440 7.090 7.130 452,500 -0.08(-1.11%)
Apr 08, 2002 7.000 7.380 7.000 7.210 493,100 -0.01(-0.14%)
Apr 05, 2002 7.400 7.500 7.140 7.220 488,200 -0.17(-2.30%)
Apr 04, 2002 7.110 7.411 7.010 7.390 611,700 +0.26(+3.66%)
Apr 03, 2002 7.710 7.840 6.900 7.129 1,397,800 -0.62(-8.01%)
Apr 02, 2002 8.000 8.000 7.700 7.750 402,200 -0.24(-3.00%)
Apr 01, 2002 7.660 8.060 7.630 7.990 571,800 +0.20(+2.57%)
Mar 29, 2002 7.910 8.100 7.790 7.790 716,600 +0.00(+0.00%)
Mar 28, 2002 7.910 8.100 7.790 7.790 716,600 +0.02(+0.26%)
Mar 27, 2002 7.670 7.990 7.570 7.770 530,600 +0.08(+1.04%)
Mar 26, 2002 7.820 8.009 7.500 7.690 936,200 -0.15(-1.91%)
Mar 25, 2002 8.060 8.220 7.780 7.840 505,400 -0.28(-3.45%)
Mar 22, 2002 8.070 8.300 8.020 8.120 510,500 +0.05(+0.62%)
Mar 21, 2002 7.840 8.150 7.717 8.070 604,700 +0.27(+3.46%)
Mar 20, 2002 8.100 8.100 7.750 7.800 801,000 -0.33(-4.06%)
Mar 19, 2002 8.190 8.280 8.100 8.130 520,700 -0.05(-0.61%)
Mar 18, 2002 8.150 8.430 8.020 8.180 647,500 +0.10(+1.24%)
Mar 15, 2002 8.050 8.250 8.000 8.080 780,800 +0.04(+0.50%)
Mar 14, 2002 8.120 8.500 7.810 8.040 1,167,600 -0.02(-0.26%)
Mar 13, 2002 8.170 8.300 8.010 8.061 1,061,400 -0.47(-5.50%)
Mar 12, 2002 8.590 8.820 8.400 8.530 1,260,400 -0.49(-5.43%)
Mar 11, 2002 9.300 9.380 8.940 9.020 1,448,900 -0.39(-4.14%)
Mar 08, 2002 9.040 9.450 9.010 9.410 3,366,100 +0.64(+7.30%)
Mar 07, 2002 8.950 9.100 8.560 8.770 1,940,900 +0.09(+1.04%)
Mar 06, 2002 8.230 8.920 8.100 8.680 1,912,500 +0.28(+3.33%)
Mar 05, 2002 8.580 9.000 8.320 8.400 2,384,200 -0.35(-4.00%)
Mar 04, 2002 7.570 9.000 7.510 8.750 5,367,800 +1.25(+16.67%)
Mar 01, 2002 6.865 7.500 6.810 7.500 1,841,300 +0.65(+9.49%)
Feb 28, 2002 7.270 7.300 6.730 6.850 2,092,000 -0.34(-4.73%)
Feb 27, 2002 6.800 7.450 6.800 7.190 4,289,200 -0.23(-3.10%)
Feb 26, 2002 6.240 7.610 6.200 7.420 6,628,500 +1.42(+23.67%)
Feb 25, 2002 5.650 6.090 5.600 6.000 1,600,500 +0.49(+8.89%)
Feb 22, 2002 5.600 5.640 5.350 5.510 1,020,000 -0.05(-0.90%)
Feb 21, 2002 5.830 5.930 5.500 5.560 959,200 -0.28(-4.79%)
Feb 20, 2002 6.000 6.050 5.550 5.840 1,338,500 -0.09(-1.52%)
Feb 19, 2002 6.100 6.150 5.800 5.930 968,100 -0.26(-4.20%)
Feb 18, 2002 6.080 6.350 6.080 6.190 1,481,800 +0.00(+0.00%)
Feb 15, 2002 6.080 6.350 6.080 6.190 1,478,600 +0.14(+2.31%)
Feb 14, 2002 6.750 6.780 6.000 6.050 1,593,400 -0.62(-9.30%)
Feb 13, 2002 6.550 6.750 6.530 6.670 811,500 +0.17(+2.62%)
Feb 12, 2002 6.580 6.730 6.460 6.500 557,000 -0.23(-3.42%)
Feb 11, 2002 6.590 6.750 6.350 6.730 852,300 +0.26(+4.02%)
Feb 08, 2002 6.250 6.490 6.180 6.470 742,800 +0.34(+5.55%)
Feb 07, 2002 6.240 6.450 6.100 6.130 873,400 -0.08(-1.29%)
Feb 06, 2002 6.550 6.650 6.150 6.210 1,049,100 -0.34(-5.19%)
Feb 05, 2002 6.700 6.750 6.320 6.550 1,199,200 -0.20(-2.96%)
Feb 04, 2002 7.045 7.150 6.720 6.750 987,200 -0.36(-5.06%)
Feb 01, 2002 7.150 7.280 7.020 7.110 827,800 -0.07(-0.97%)
Jan 31, 2002 7.430 7.530 7.130 7.180 985,600 -0.21(-2.84%)
Jan 30, 2002 7.510 7.520 7.050 7.390 1,290,500 -0.07(-0.94%)
Jan 29, 2002 7.730 7.800 7.450 7.460 960,100 -0.22(-2.86%)
Jan 28, 2002 7.670 7.730 7.510 7.680 957,600 +0.05(+0.66%)
Jan 25, 2002 7.660 7.750 7.550 7.630 891,100 -0.06(-0.78%)
Jan 24, 2002 7.810 8.100 7.650 7.690 1,175,100 -0.05(-0.65%)
Jan 23, 2002 7.600 7.830 7.490 7.740 1,278,200 +0.24(+3.20%)
Jan 22, 2002 7.900 7.980 7.500 7.500 1,549,200 -0.30(-3.85%)
Jan 21, 2002 7.700 8.100 7.680 7.800 1,612,700 +0.00(+0.00%)
Jan 18, 2002 7.700 8.100 7.680 7.800 1,601,600 -0.32(-3.94%)
Jan 17, 2002 8.280 8.370 8.050 8.120 1,138,700 +0.10(+1.25%)
Jan 16, 2002 8.340 8.410 8.010 8.020 1,548,400 -0.70(-8.03%)
Jan 15, 2002 8.810 8.940 8.550 8.720 1,156,600 -0.27(-3.00%)
Jan 14, 2002 8.800 9.020 8.500 8.990 2,173,300 +0.00(+0.00%)
Jan 11, 2002 9.440 9.580 8.860 8.990 6,654,800 +0.40(+4.66%)
Jan 10, 2002 8.650 8.660 8.400 8.590 1,994,800 +0.60(+7.51%)
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.