Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Rti Surgical Inc (NQ: RTIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2008 9.970 10.17 9.770 9.950 607,968 -0.02(-0.20%)
May 29, 2008 9.590 10.00 9.420 9.970 338,272 +0.33(+3.42%)
May 28, 2008 9.720 9.720 9.560 9.640 114,084 -0.03(-0.31%)
May 27, 2008 9.390 9.720 9.370 9.670 269,213 +0.11(+1.15%)
May 26, 2008 9.780 9.780 9.350 9.560 233,815 +0.00(+0.00%)
May 23, 2008 9.780 9.780 9.350 9.560 233,815 -0.27(-2.75%)
May 22, 2008 9.860 9.960 9.580 9.830 375,139 -0.01(-0.10%)
May 21, 2008 9.830 10.05 9.750 9.840 225,725 +0.05(+0.51%)
May 20, 2008 9.800 9.810 9.670 9.790 268,176 -0.04(-0.41%)
May 19, 2008 9.740 9.930 9.740 9.830 285,608 +0.09(+0.92%)
May 16, 2008 10.01 10.01 9.630 9.740 258,764 -0.26(-2.60%)
May 15, 2008 10.02 10.13 9.950 10.00 220,767 -0.04(-0.40%)
May 14, 2008 10.25 10.35 10.02 10.04 545,831 -0.21(-2.05%)
May 13, 2008 10.07 10.29 9.960 10.25 361,139 +0.17(+1.69%)
May 12, 2008 10.08 10.18 9.960 10.08 169,133 +0.04(+0.40%)
May 09, 2008 10.21 10.21 10.00 10.04 153,512 -0.26(-2.52%)
May 08, 2008 10.09 10.34 9.950 10.30 296,100 +0.26(+2.59%)
May 07, 2008 10.25 10.35 9.990 10.04 261,455 -0.16(-1.57%)
May 06, 2008 10.22 10.44 9.530 10.20 713,178 +0.04(+0.39%)
May 05, 2008 10.03 10.31 10.00 10.16 284,074 +0.01(+0.10%)
May 02, 2008 10.42 10.51 10.07 10.15 431,631 -0.19(-1.84%)
May 01, 2008 10.15 10.37 10.12 10.34 304,611 +0.20(+1.97%)
Apr 30, 2008 10.28 10.42 10.12 10.14 630,041 -0.10(-0.98%)
Apr 29, 2008 10.43 10.43 10.22 10.24 216,734 -0.16(-1.54%)
Apr 28, 2008 10.27 10.47 10.25 10.40 319,827 +0.09(+0.87%)
Apr 25, 2008 10.47 10.47 10.25 10.31 256,451 -0.10(-0.96%)
Apr 24, 2008 10.30 10.50 10.23 10.41 244,149 +0.02(+0.19%)
Apr 23, 2008 10.33 10.47 10.22 10.39 116,759 +0.09(+0.87%)
Apr 22, 2008 10.22 10.35 10.04 10.30 257,862 +0.01(+0.10%)
Apr 21, 2008 10.12 10.32 10.00 10.29 230,223 +0.11(+1.08%)
Apr 18, 2008 10.18 10.20 9.990 10.18 273,571 +0.19(+1.90%)
Apr 17, 2008 10.09 10.19 9.890 9.990 165,603 -0.16(-1.58%)
Apr 16, 2008 10.09 10.20 9.830 10.15 232,662 +0.15(+1.50%)
Apr 15, 2008 9.460 10.08 9.460 10.00 377,928 +0.36(+3.73%)
Apr 14, 2008 9.750 9.810 9.550 9.640 230,649 -0.15(-1.53%)
Apr 11, 2008 10.10 10.10 9.610 9.790 397,946 -0.43(-4.21%)
Apr 10, 2008 10.00 10.23 9.960 10.22 181,610 +0.19(+1.89%)
Apr 09, 2008 10.24 10.24 9.930 10.03 341,979 -0.22(-2.15%)
Apr 08, 2008 9.920 10.27 9.800 10.25 428,693 +0.23(+2.30%)
Apr 07, 2008 9.600 10.08 9.510 10.02 732,157 +0.63(+6.71%)
Apr 04, 2008 9.300 9.440 9.240 9.390 189,957 +0.07(+0.75%)
Apr 03, 2008 9.250 9.470 9.220 9.320 272,873 -0.02(-0.21%)
Apr 02, 2008 9.500 9.540 9.110 9.340 581,971 -0.16(-1.68%)
Apr 01, 2008 9.430 9.660 9.200 9.500 465,926 +0.05(+0.53%)
Mar 31, 2008 9.270 9.450 9.010 9.450 495,460 +0.26(+2.83%)
Mar 28, 2008 8.920 9.650 8.810 9.190 712,385 +0.32(+3.61%)
Mar 27, 2008 8.910 9.090 8.720 8.870 296,784 +0.00(+0.00%)
Mar 26, 2008 8.990 9.040 8.840 8.870 477,119 -0.18(-1.99%)
Mar 25, 2008 8.890 9.220 8.630 9.050 362,875 +0.30(+3.43%)
Mar 24, 2008 8.350 8.790 8.270 8.750 226,179 +0.42(+5.04%)
Mar 21, 2008 8.300 8.450 8.100 8.330 918,587 +0.00(+0.00%)
Mar 20, 2008 8.300 8.450 8.100 8.330 918,587 +0.42(+5.31%)
Mar 19, 2008 8.110 8.310 7.910 7.910 253,299 -0.32(-3.89%)
Mar 18, 2008 8.190 8.240 7.900 8.230 268,448 +0.22(+2.75%)
Mar 17, 2008 7.800 8.280 7.800 8.010 280,038 -0.18(-2.20%)
Mar 14, 2008 8.480 8.510 7.970 8.190 430,052 -0.20(-2.38%)
Mar 13, 2008 8.580 8.580 8.060 8.390 444,119 -0.17(-1.99%)
Mar 12, 2008 8.930 9.010 8.540 8.560 327,366 -0.35(-3.93%)
Mar 11, 2008 9.050 9.250 8.850 8.910 491,898 -0.09(-1.00%)
Mar 10, 2008 9.450 9.530 8.900 9.000 575,957 -0.51(-5.34%)
Mar 07, 2008 9.520 9.900 9.380 9.508 179,946 -0.22(-2.29%)
Mar 06, 2008 10.00 10.01 9.590 9.730 183,192 -0.32(-3.18%)
Mar 05, 2008 9.500 10.10 9.500 10.05 304,611 +0.80(+8.65%)
Mar 04, 2008 9.630 9.630 9.030 9.250 152,709 +0.06(+0.65%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.