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 )

59.23 +1.11 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Feb 27, 2004 32.85 32.85 32.00 32.39 2,039,500 -0.25(-0.77%)
Feb 26, 2004 33.46 33.56 32.43 32.64 5,414,700 -1.31(-3.86%)
Feb 25, 2004 33.89 34.35 33.20 33.95 10,424,500 +2.29(+7.23%)
Feb 24, 2004 31.92 32.16 31.20 31.66 3,212,100 -0.64(-1.98%)
Feb 23, 2004 33.45 33.98 32.16 32.30 4,429,500 -1.30(-3.87%)
Feb 20, 2004 33.22 33.97 33.00 33.60 5,297,200 -0.47(-1.38%)
Feb 19, 2004 34.73 34.73 33.40 34.07 8,762,400 -0.86(-2.46%)
Feb 18, 2004 35.90 36.15 32.62 34.93 34,006,900 +9.09(+35.18%)
Feb 17, 2004 26.20 26.30 25.25 25.84 4,891,400 +0.31(+1.21%)
Feb 13, 2004 25.11 25.99 24.34 25.53 9,516,000 +1.18(+4.85%)
Feb 12, 2004 30.11 30.30 23.59 24.35 23,665,300 -5.26(-17.76%)
Feb 11, 2004 29.95 30.59 29.03 29.61 2,367,200 -0.43(-1.43%)
Feb 10, 2004 30.04 31.00 29.80 30.04 1,546,700 -0.31(-1.02%)
Feb 09, 2004 30.55 30.95 30.00 30.35 1,688,900 +0.06(+0.20%)
Feb 06, 2004 29.62 30.32 29.31 30.29 1,803,800 +0.79(+2.68%)
Feb 05, 2004 29.27 30.19 29.14 29.50 1,391,300 +0.54(+1.86%)
Feb 04, 2004 29.56 29.93 28.74 28.96 1,611,900 -1.04(-3.47%)
Feb 03, 2004 29.64 30.33 29.45 30.00 1,512,300 +0.00(+0.00%)
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.