Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Richardson Electrncs (NQ: RELL )

12.26 +0.30 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2003 5.434 5.434 5.297 5.297 1,990 -0.15(-2.76%)
Feb 27, 2003 5.401 5.558 5.303 5.447 8,114 +0.03(+0.60%)
Feb 26, 2003 5.310 5.467 5.258 5.414 11,789 +0.03(+0.48%)
Feb 25, 2003 5.493 5.512 5.251 5.388 8,421 -0.16(-2.83%)
Feb 24, 2003 5.225 5.715 5.225 5.545 48,383 +0.14(+2.66%)
Feb 21, 2003 5.303 5.414 5.225 5.401 13,320 +0.01(+0.24%)
Feb 20, 2003 5.362 5.388 5.303 5.388 29,856 +0.03(+0.61%)
Feb 19, 2003 5.264 5.356 5.264 5.356 8,114 +0.00(+0.00%)
Feb 18, 2003 5.218 5.356 5.218 5.356 28,631 +0.07(+1.23%)
Feb 14, 2003 5.258 5.290 5.225 5.290 28,325 +0.03(+0.63%)
Feb 13, 2003 5.199 5.258 5.173 5.257 6,277 +0.12(+2.27%)
Feb 12, 2003 5.186 5.264 5.127 5.140 55,273 -0.06(-1.12%)
Feb 11, 2003 5.153 5.199 4.996 5.198 12,708 +0.06(+1.13%)
Feb 10, 2003 4.996 5.225 4.957 5.140 15,311 +0.12(+2.47%)
Feb 07, 2003 4.938 5.016 4.925 5.016 9,186 +0.03(+0.66%)
Feb 06, 2003 5.068 5.173 4.938 4.983 11,636 -0.12(-2.43%)
Feb 05, 2003 5.107 5.173 4.996 5.107 9,952 +0.06(+1.16%)
Feb 04, 2003 5.212 5.225 4.977 5.049 73,187 -0.19(-3.56%)
Feb 03, 2003 5.205 5.271 5.173 5.235 37,971 +0.12(+2.36%)
Jan 31, 2003 5.081 5.134 4.957 5.114 70,278 +0.06(+1.16%)
Jan 30, 2003 5.088 5.081 4.944 5.055 19,598 -0.03(-0.64%)
Jan 29, 2003 4.964 5.140 4.944 5.088 20,670 -0.04(-0.76%)
Jan 28, 2003 5.042 5.153 4.964 5.127 39,808 -0.04(-0.76%)
Jan 27, 2003 5.231 5.290 5.029 5.166 37,512 -0.17(-3.18%)
Jan 24, 2003 5.140 5.336 5.036 5.336 29,856 +0.08(+1.49%)
Jan 23, 2003 5.205 5.290 5.199 5.258 21,588 +0.03(+0.63%)
Jan 22, 2003 5.427 5.277 5.199 5.225 7,961 +0.01(+0.25%)
Jan 21, 2003 5.427 5.676 5.199 5.212 31,847 -0.38(-6.78%)
Jan 17, 2003 5.434 5.617 5.434 5.591 7,502 -0.02(-0.35%)
Jan 16, 2003 5.610 5.702 5.558 5.610 16,229 +0.01(+0.23%)
Jan 15, 2003 5.774 5.774 5.454 5.597 5,665 -0.18(-3.05%)
Jan 14, 2003 5.656 5.813 5.434 5.774 11,789 +0.12(+2.08%)
Jan 13, 2003 5.741 5.813 5.499 5.656 22,201 -0.07(-1.25%)
Jan 10, 2003 5.721 5.813 5.467 5.728 27,713 +0.03(+0.57%)
Jan 09, 2003 5.597 5.800 5.499 5.695 15,004 +0.09(+1.63%)
Jan 08, 2003 5.663 5.813 5.597 5.604 9,339 -0.13(-2.28%)
Jan 07, 2003 5.702 5.878 5.584 5.734 307,753 +0.04(+0.69%)
Jan 06, 2003 5.506 5.813 5.506 5.695 174,087 +0.18(+3.32%)
Jan 03, 2003 5.545 5.617 5.382 5.512 33,072 -0.04(-0.71%)
Jan 02, 2003 5.519 5.780 5.427 5.552 10,564 -0.01(-0.12%)
Dec 31, 2002 4.774 5.996 4.774 5.558 113,914 +0.48(+9.37%)
Dec 30, 2002 5.225 5.225 4.729 5.082 70,890 -0.05(-1.01%)
Dec 27, 2002 4.768 5.199 4.768 5.134 13,780 +0.10(+1.95%)
Dec 26, 2002 5.081 5.081 4.663 5.036 52,210 +0.01(+0.13%)
Dec 24, 2002 5.088 5.094 4.990 5.029 39,043 -0.12(-2.41%)
Dec 23, 2002 5.160 5.153 4.709 5.153 109,168 +0.09(+1.81%)
Dec 20, 2002 5.160 5.212 4.800 5.062 108,096 +0.07(+1.44%)
Dec 19, 2002 5.225 5.238 4.970 4.990 111,005 +0.03(+0.66%)
Dec 18, 2002 5.016 5.231 4.885 4.957 174,240 -0.08(-1.56%)
Dec 17, 2002 5.323 5.323 4.892 5.036 48,995 +0.01(+0.13%)
Dec 16, 2002 4.905 5.199 4.898 5.029 19,751 -0.10(-2.04%)
Dec 13, 2002 5.062 5.695 5.062 5.134 53,588 -0.05(-1.01%)
Dec 12, 2002 5.251 5.251 4.768 5.186 110,086 -0.13(-2.46%)
Dec 11, 2002 5.258 5.388 5.094 5.316 48,842 +0.09(+1.75%)
Dec 10, 2002 5.336 5.375 5.173 5.225 54,201 -0.15(-2.79%)
Dec 09, 2002 5.388 5.702 5.127 5.375 46,545 -0.50(-8.44%)
Dec 06, 2002 5.493 6.002 5.323 5.871 43,177 -0.12(-1.97%)
Dec 05, 2002 5.839 5.989 5.617 5.989 18,067 +0.36(+6.38%)
Dec 04, 2002 5.486 5.754 5.486 5.630 17,454 +0.12(+2.13%)
Dec 03, 2002 5.297 5.603 5.297 5.512 6,277 +0.27(+5.11%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.