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

R C M Tech Inc (NQ: RCMT )

20.83 +1.54 (+7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2009 1.287 1.313 1.249 1.249 25,057 -0.00(-0.04%)
Nov 27, 2009 1.313 1.313 1.239 1.250 5,077 -0.03(-2.08%)
Nov 25, 2009 1.324 1.324 1.250 1.276 4,727 +0.03(+2.13%)
Nov 24, 2009 1.329 1.329 1.250 1.250 12,785 -0.08(-6.00%)
Nov 23, 2009 1.276 1.340 1.276 1.329 15,397 +0.04(+3.31%)
Nov 20, 2009 1.298 1.298 1.223 1.287 24,390 -0.01(-0.41%)
Nov 19, 2009 1.340 1.340 1.204 1.292 35,601 -0.07(-5.08%)
Nov 18, 2009 1.313 1.361 1.313 1.361 8,255 +0.09(+7.11%)
Nov 17, 2009 1.223 1.319 1.223 1.271 25,659 +0.04(+3.46%)
Nov 16, 2009 1.181 1.271 1.181 1.228 13,285 +0.02(+1.76%)
Nov 13, 2009 1.196 1.223 1.196 1.207 18,011 -0.03(-2.16%)
Nov 12, 2009 1.244 1.244 1.175 1.234 9,979 +0.05(+3.86%)
Nov 11, 2009 1.250 1.250 1.181 1.188 22,453 -0.05(-4.33%)
Nov 10, 2009 1.260 1.292 1.207 1.242 9,560 -0.01(-1.06%)
Nov 09, 2009 1.319 1.319 1.255 1.255 16,698 -0.03(-2.07%)
Nov 06, 2009 1.239 1.292 1.239 1.282 7,719 -0.07(-5.42%)
Nov 05, 2009 1.202 1.361 1.202 1.355 34,623 +0.07(+5.29%)
Nov 04, 2009 1.255 1.287 1.250 1.287 8,462 -0.03(-2.02%)
Nov 03, 2009 1.332 1.332 1.292 1.313 6,322 +0.06(+5.10%)
Nov 02, 2009 1.207 1.308 1.196 1.250 25,905 +0.04(+3.52%)
Oct 30, 2009 1.287 1.367 1.191 1.207 51,138 -0.06(-4.62%)
Oct 29, 2009 1.367 1.372 1.266 1.266 9,191 -0.11(-7.75%)
Oct 28, 2009 1.452 1.452 1.367 1.372 57,564 -0.12(-7.86%)
Oct 27, 2009 1.478 1.505 1.436 1.489 21,748 +0.04(+2.94%)
Oct 26, 2009 1.409 1.505 1.404 1.446 66,496 +0.03(+2.26%)
Oct 23, 2009 1.441 1.478 1.415 1.415 50,002 -0.02(-1.48%)
Oct 22, 2009 1.462 1.462 1.223 1.436 144,608 -0.07(-4.93%)
Oct 21, 2009 1.574 1.627 1.510 1.510 8,687 -0.09(-5.65%)
Oct 20, 2009 1.606 1.617 1.547 1.601 72,666 +0.01(+0.33%)
Oct 19, 2009 1.585 1.627 1.569 1.595 138,771 +0.01(+0.33%)
Oct 16, 2009 1.595 1.595 1.542 1.590 53,599 -0.04(-2.27%)
Oct 15, 2009 1.606 1.631 1.579 1.627 38,450 +0.02(+1.31%)
Oct 14, 2009 1.579 1.649 1.563 1.606 94,198 +0.05(+3.07%)
Oct 13, 2009 1.436 1.601 1.436 1.558 111,278 +0.12(+8.52%)
Oct 12, 2009 1.383 1.436 1.345 1.436 41,451 +0.04(+2.66%)
Oct 09, 2009 1.287 1.404 1.250 1.399 72,888 +0.15(+11.91%)
Oct 08, 2009 1.158 1.250 1.154 1.250 138,608 +0.09(+7.31%)
Oct 07, 2009 1.165 1.170 1.143 1.165 8,699 -0.01(-0.45%)
Oct 06, 2009 1.170 1.170 1.170 1.170 4,857 +0.00(+0.00%)
Oct 05, 2009 1.167 1.170 1.149 1.170 21,625 -0.01(-0.90%)
Oct 02, 2009 1.207 1.207 1.133 1.181 20,864 -0.03(-2.20%)
Oct 01, 2009 1.196 1.207 1.196 1.207 5,641 +0.02(+1.34%)
Sep 30, 2009 1.207 1.207 1.143 1.191 8,358 -0.02(-1.32%)
Sep 29, 2009 1.165 1.207 1.165 1.207 34,439 +0.06(+5.59%)
Sep 28, 2009 1.127 1.143 1.117 1.143 16,322 -0.01(-0.47%)
Sep 25, 2009 1.143 1.186 1.138 1.149 51,192 +0.01(+0.90%)
Sep 24, 2009 1.133 1.165 1.133 1.138 2,739 +0.01(+0.51%)
Sep 23, 2009 1.165 1.196 1.133 1.133 47,313 +0.00(+0.00%)
Sep 22, 2009 1.133 1.170 1.127 1.133 15,156 +0.00(+0.00%)
Sep 21, 2009 1.101 1.133 1.090 1.133 22,374 +0.03(+2.90%)
Sep 18, 2009 1.101 1.122 1.090 1.101 26,656 +0.00(+0.00%)
Sep 17, 2009 1.117 1.127 1.101 1.101 24,724 -0.02(-1.43%)
Sep 16, 2009 1.117 1.159 1.117 1.117 76,124 +0.00(+0.00%)
Sep 15, 2009 1.079 1.127 1.079 1.117 48,360 +0.03(+2.89%)
Sep 14, 2009 1.095 1.101 1.085 1.085 33,055 -0.01(-0.92%)
Sep 11, 2009 1.117 1.133 1.095 1.095 19,604 -0.02(-1.44%)
Sep 10, 2009 1.106 1.111 1.098 1.111 11,194 +0.03(+2.95%)
Sep 09, 2009 1.117 1.117 1.080 1.080 3,542 +0.01(+0.50%)
Sep 08, 2009 1.117 1.117 1.074 1.074 9,017 +0.01(+0.77%)
Sep 04, 2009 1.068 1.069 1.066 1.066 1,504 +0.00(+0.22%)
Sep 03, 2009 1.053 1.064 1.053 1.064 2,140 +0.01(+0.50%)
Sep 02, 2009 1.149 1.149 1.056 1.058 18,252 -0.03(-2.45%)
Sep 01, 2009 1.106 1.106 1.071 1.085 7,614 -0.04(-3.77%)
Aug 31, 2009 1.154 1.154 1.074 1.127 1,152 -0.00(-0.21%)
Aug 28, 2009 1.133 1.133 1.074 1.130 2,766 -0.03(-2.99%)
Aug 27, 2009 1.101 1.165 1.101 1.165 16,819 +0.01(+0.92%)
Aug 26, 2009 1.127 1.154 1.127 1.154 7,369 +0.03(+2.36%)
Aug 25, 2009 1.101 1.127 1.060 1.127 19,773 +0.02(+1.44%)
Aug 24, 2009 1.122 1.122 1.064 1.111 58,859 -0.03(-2.80%)
Aug 21, 2009 1.170 1.170 1.138 1.143 19,839 -0.01(-0.96%)
Aug 20, 2009 1.170 1.175 1.154 1.154 17,864 -0.02(-1.32%)
Aug 19, 2009 1.170 1.170 1.170 1.170 188 -0.02(-1.35%)
Aug 18, 2009 1.159 1.186 1.138 1.186 6,376 +0.00(+0.00%)
Aug 17, 2009 1.186 1.191 1.186 1.186 16,014 -0.02(-1.33%)
Aug 14, 2009 1.191 1.218 1.191 1.202 27,831 -0.01(-0.44%)
Aug 13, 2009 1.159 1.207 1.159 1.207 12,210 +0.04(+3.65%)
Aug 12, 2009 1.223 1.224 1.164 1.165 25,952 -0.06(-4.79%)
Aug 11, 2009 1.287 1.287 1.143 1.223 61,050 -0.07(-5.73%)
Aug 10, 2009 1.149 1.298 1.117 1.298 132,263 +0.14(+12.44%)
Aug 07, 2009 1.159 1.181 1.095 1.154 18,993 -0.01(-0.46%)
Aug 06, 2009 1.111 1.159 1.058 1.159 43,590 +0.04(+3.32%)
Aug 05, 2009 1.170 1.175 1.111 1.122 19,179 -0.05(-4.09%)
Aug 04, 2009 1.138 1.170 1.138 1.170 5,829 +0.00(+0.00%)
Aug 03, 2009 1.175 1.175 1.170 1.170 35,133 -0.03(-2.22%)
Jul 31, 2009 1.191 1.244 1.191 1.196 47,762 +0.02(+1.81%)
Jul 30, 2009 1.167 1.186 1.122 1.175 47,928 +0.05(+4.74%)
Jul 29, 2009 1.143 1.162 1.085 1.122 28,514 -0.06(-4.96%)
Jul 28, 2009 1.191 1.191 1.181 1.181 7,898 -0.01(-0.89%)
Jul 27, 2009 1.127 1.196 1.117 1.191 21,738 +0.03(+2.75%)
Jul 24, 2009 1.149 1.170 1.149 1.159 1,105 -0.02(-1.80%)
Jul 23, 2009 1.170 1.196 1.154 1.181 46,709 +0.04(+3.26%)
Jul 22, 2009 1.143 1.154 1.135 1.143 17,014 -0.01(-0.92%)
Jul 21, 2009 1.124 1.154 1.122 1.154 50,435 +0.02(+1.59%)
Jul 20, 2009 1.079 1.149 1.074 1.136 11,104 +0.01(+1.23%)
Jul 17, 2009 1.117 1.122 1.117 1.122 22,391 +0.01(+0.96%)
Jul 16, 2009 1.069 1.133 1.069 1.111 28,854 +0.05(+5.03%)
Jul 15, 2009 1.037 1.058 1.037 1.058 227,130 +0.04(+4.30%)
Jul 14, 2009 0.9200 1.053 0.9200 1.015 20,127 +0.09(+10.29%)
Jul 13, 2009 0.9146 0.9200 0.8987 0.9200 27,568 +0.01(+0.58%)
Jul 10, 2009 0.9146 0.9146 0.8721 0.9146 8,725 +0.03(+3.61%)
Jul 09, 2009 0.8721 0.8934 0.7817 0.8827 39,492 -0.04(-4.05%)
Jul 08, 2009 0.9200 0.9200 0.8562 0.9200 53,218 +0.00(+0.00%)
Jul 07, 2009 0.9785 0.9785 0.8827 0.9200 66,774 -0.07(-7.49%)
Jul 06, 2009 1.064 1.064 0.9678 0.9944 29,740 -0.10(-9.22%)
Jul 02, 2009 1.159 1.191 1.090 1.095 38,930 -0.10(-8.04%)
Jul 01, 2009 1.170 1.200 1.170 1.191 37,830 +0.02(+1.36%)
Jun 30, 2009 1.186 1.186 1.154 1.175 2,820 -0.02(-1.34%)
Jun 29, 2009 1.196 1.298 1.143 1.191 15,406 +0.03(+2.28%)
Jun 26, 2009 1.170 1.170 1.149 1.165 33,472 +0.01(+0.92%)
Jun 25, 2009 1.165 1.181 1.111 1.154 21,629 +0.04(+3.83%)
Jun 24, 2009 1.111 1.199 1.111 1.111 3,217 +0.01(+0.48%)
Jun 23, 2009 1.166 1.170 1.106 1.106 24,008 -0.03(-2.35%)
Jun 22, 2009 1.196 1.324 1.127 1.133 36,822 -0.03(-2.74%)
Jun 19, 2009 1.159 1.196 1.159 1.165 29,711 +0.01(+0.46%)
Jun 18, 2009 1.053 1.159 1.053 1.159 105,930 +0.11(+10.67%)
Jun 17, 2009 1.085 1.085 1.042 1.048 31,887 -0.02(-1.99%)
Jun 16, 2009 1.048 1.090 1.048 1.069 39,951 +0.05(+5.23%)
Jun 15, 2009 1.005 1.048 1.005 1.016 26,327 +0.02(+1.60%)
Jun 12, 2009 1.005 1.021 0.9997 0.9997 3,138 +0.00(+0.00%)
Jun 11, 2009 1.090 1.106 0.9997 0.9997 20,245 -0.05(-5.05%)
Jun 10, 2009 1.074 1.108 1.053 1.053 21,136 -0.06(-5.71%)
Jun 09, 2009 1.101 1.143 1.016 1.117 13,972 +0.03(+2.94%)
Jun 08, 2009 1.079 1.101 1.064 1.085 109,495 +0.01(+0.49%)
Jun 05, 2009 1.064 1.079 1.058 1.079 16,471 +0.02(+2.01%)
Jun 04, 2009 1.037 1.064 0.9997 1.058 29,691 +0.05(+4.74%)
Jun 03, 2009 1.005 1.026 1.005 1.010 67,447 +0.02(+1.60%)
Jun 02, 2009 0.9944 1.010 0.9944 0.9944 27,615 +0.03(+2.88%)
Jun 01, 2009 0.9040 0.9678 0.9040 0.9666 43,417 +0.08(+9.10%)
May 29, 2009 0.9040 0.9040 0.8615 0.8859 26,985 -0.01(-0.83%)
May 28, 2009 0.8934 0.9040 0.8774 0.8934 13,688 -0.01(-1.08%)
May 27, 2009 0.9040 0.9040 0.9032 0.9032 22,001 +0.01(+1.09%)
May 26, 2009 0.8508 0.9040 0.8078 0.8934 33,896 +0.04(+5.01%)
May 22, 2009 0.8189 0.8562 0.8083 0.8508 9,769 +0.06(+8.11%)
May 21, 2009 0.8296 0.8508 0.7870 0.7870 28,207 -0.04(-5.13%)
May 20, 2009 0.8203 0.8349 0.7764 0.8296 22,942 +0.04(+5.41%)
May 19, 2009 0.7658 0.8242 0.7498 0.7870 6,957 +0.03(+3.50%)
May 18, 2009 0.7711 0.7711 0.7604 0.7604 870 -0.01(-1.38%)
May 15, 2009 0.8189 0.8455 0.7551 0.7711 30,597 -0.06(-7.05%)
May 14, 2009 0.8136 0.8806 0.8083 0.8296 19,265 -0.02(-2.07%)
May 13, 2009 0.8987 0.8987 0.8471 0.8471 183,538 -0.05(-5.74%)
May 12, 2009 0.8402 0.9093 0.7817 0.8987 89,069 +0.10(+11.92%)
May 11, 2009 0.7445 0.8030 0.7445 0.8030 86,202 +0.07(+9.41%)
May 08, 2009 0.7126 0.7445 0.7126 0.7339 23,440 +0.02(+2.53%)
May 07, 2009 0.7179 0.7179 0.7158 0.7158 2,820 +0.01(+1.20%)
May 06, 2009 0.7073 0.7073 0.6913 0.7073 29,147 +0.01(+1.43%)
May 05, 2009 0.6913 0.7126 0.6913 0.6973 2,914 +0.01(+0.87%)
May 04, 2009 0.6647 0.7126 0.6647 0.6913 31,500 +0.01(+1.56%)
May 01, 2009 0.7285 0.7285 0.6647 0.6807 17,981 -0.03(-3.76%)
Apr 30, 2009 0.7082 0.7126 0.7073 0.7073 7,945 -0.01(-0.75%)
Apr 29, 2009 0.7073 0.7126 0.7073 0.7126 1,128 +0.02(+2.76%)
Apr 28, 2009 0.6647 0.7232 0.6647 0.6934 21,625 +0.01(+1.09%)
Apr 27, 2009 0.6647 0.6860 0.6647 0.6860 3,275 +0.00(+0.01%)
Apr 24, 2009 0.6381 0.6913 0.6381 0.6859 34,977 +0.04(+5.72%)
Apr 23, 2009 0.6115 0.6913 0.6115 0.6488 30,276 -0.02(-3.17%)
Apr 22, 2009 0.6913 0.6913 0.6275 0.6700 86,832 -0.04(-5.97%)
Apr 21, 2009 0.6328 0.7126 0.6115 0.7126 31,122 +0.14(+25.23%)
Apr 20, 2009 0.5903 0.6860 0.5690 0.5690 16,888 -0.09(-13.01%)
Apr 17, 2009 0.6275 0.6541 0.5849 0.6541 186,624 +0.11(+19.42%)
Apr 16, 2009 0.6381 0.6647 0.5477 0.5477 99,600 -0.09(-14.17%)
Apr 15, 2009 0.6169 0.6381 0.6169 0.6381 9,331 -0.03(-4.76%)
Apr 14, 2009 0.6913 0.7179 0.6700 0.6700 44,554 +0.04(+5.88%)
Apr 13, 2009 0.5903 0.6434 0.5903 0.6328 8,178 +0.02(+3.48%)
Apr 09, 2009 0.5849 0.6275 0.5849 0.6115 3,949 +0.00(+0.00%)
Apr 08, 2009 0.5694 0.6594 0.5530 0.6115 36,214 +0.04(+7.48%)
Apr 07, 2009 0.5637 0.5796 0.5530 0.5690 73,264 -0.01(-0.94%)
Apr 06, 2009 0.6594 0.6594 0.5584 0.5744 2,538 +0.00(+0.01%)
Apr 03, 2009 0.5796 0.6594 0.5424 0.5743 60,982 +0.02(+2.86%)
Apr 02, 2009 0.6647 0.7126 0.5584 0.5584 114,402 -0.03(-4.55%)
Apr 01, 2009 0.6222 0.6434 0.5849 0.5849 3,262 +0.04(+6.80%)
Mar 31, 2009 0.5477 0.5849 0.5477 0.5477 53,709 -0.03(-5.50%)
Mar 30, 2009 0.6115 0.6115 0.5796 0.5796 20,121 -0.04(-6.84%)
Mar 26, 2009 0.6222 0.6434 0.6169 0.6222 11,715 -0.02(-2.50%)
Mar 25, 2009 0.6115 0.6488 0.6115 0.6381 31,028 +0.03(+4.35%)
Mar 24, 2009 0.6275 0.6381 0.5956 0.6115 18,915 -0.02(-2.54%)
Mar 23, 2009 0.6275 0.6488 0.6062 0.6275 49,641 +0.04(+6.31%)
Mar 20, 2009 0.5424 0.5903 0.5424 0.5903 14,404 +0.02(+2.82%)
Mar 19, 2009 0.5424 0.5741 0.5424 0.5741 2,158 +0.02(+2.82%)
Mar 18, 2009 0.5477 0.5849 0.5424 0.5584 8,039 +0.04(+7.14%)
Mar 17, 2009 0.5371 0.5477 0.5211 0.5211 1,071 +0.04(+7.69%)
Mar 16, 2009 0.4999 0.5429 0.4839 0.4839 9,714 -0.06(-10.78%)
Mar 13, 2009 0.5477 0.5477 0.4945 0.5424 40,806 +0.00(+0.00%)
Mar 12, 2009 0.5624 0.5849 0.4839 0.5424 34,977 +0.00(+0.00%)
Mar 11, 2009 0.5584 0.5796 0.5265 0.5424 4,889 +0.00(+0.00%)
Mar 10, 2009 0.5681 0.5796 0.4999 0.5424 2,181 +0.04(+7.37%)
Mar 09, 2009 0.4786 0.5371 0.4786 0.5052 8,734 -0.07(-12.84%)
Mar 06, 2009 0.5796 0.5849 0.5796 0.5796 20,685 +0.02(+3.81%)
Mar 05, 2009 0.5690 0.5690 0.5318 0.5584 25,516 -0.05(-7.89%)
Mar 04, 2009 0.5849 0.6062 0.5849 0.6062 3,572 +0.01(+1.79%)
Mar 02, 2009 0.5849 0.5956 0.5584 0.5956 2,820 -0.02(-2.61%)
Feb 27, 2009 0.6062 0.6115 0.5637 0.6115 5,641 -0.01(-0.86%)
Feb 26, 2009 0.6434 0.6488 0.6009 0.6169 5,453 +0.02(+2.65%)
Feb 25, 2009 0.6062 0.6115 0.6009 0.6009 6,534 -0.01(-0.88%)
Feb 24, 2009 0.6381 0.6647 0.6062 0.6062 13,994 -0.02(-3.39%)
Feb 23, 2009 0.6116 0.6434 0.6116 0.6275 5,415 +0.02(+3.51%)
Feb 20, 2009 0.6647 0.6886 0.6062 0.6062 9,590 -0.09(-12.98%)
Feb 19, 2009 0.6700 0.7232 0.6700 0.6966 10,267 +0.04(+6.50%)
Feb 18, 2009 0.6860 0.6860 0.6541 0.6541 8,859 +0.04(+6.03%)
Feb 17, 2009 0.6169 0.6860 0.6169 0.6169 17,605 +0.01(+0.87%)
Feb 13, 2009 0.6222 0.6222 0.6115 0.6115 14,271 -0.01(-1.29%)
Feb 12, 2009 0.6195 0.6243 0.6169 0.6195 11,847 -0.01(-2.10%)
Feb 11, 2009 0.6115 0.6860 0.6062 0.6328 11,471 +0.01(+0.85%)
Feb 10, 2009 0.6115 0.6275 0.6062 0.6275 13,932 +0.02(+3.33%)
Feb 09, 2009 0.6062 0.6169 0.6062 0.6073 15,664 -0.03(-4.03%)
Feb 06, 2009 0.7126 0.7126 0.5690 0.6328 38,864 -0.07(-10.53%)
Feb 05, 2009 0.6275 0.7126 0.6275 0.7073 2,963 +0.09(+13.68%)
Feb 04, 2009 0.6062 0.6222 0.5903 0.6222 1,692 +0.02(+2.63%)
Feb 03, 2009 0.5956 0.6062 0.5903 0.6062 6,205 +0.00(+0.00%)
Feb 02, 2009 0.5903 0.7073 0.5903 0.6062 9,731 -0.03(-5.00%)
Jan 29, 2009 0.6328 0.6381 0.6381 0.6381 15,608 -0.10(-13.67%)
Jan 28, 2009 0.6594 0.7711 0.6594 0.7392 9,590 +0.08(+12.10%)
Jan 27, 2009 0.6307 0.6594 0.6222 0.6594 8,766 +0.02(+2.48%)
Jan 26, 2009 0.6594 0.6647 0.6009 0.6434 22,748 +0.05(+9.02%)
Jan 23, 2009 0.5637 0.5956 0.5637 0.5902 3,305 -0.02(-2.64%)
Jan 22, 2009 0.5903 0.6062 0.5650 0.6062 14,716 -0.06(-8.80%)
Jan 21, 2009 0.6860 0.7067 0.5477 0.6647 85,654 -0.02(-3.10%)
Jan 20, 2009 0.7285 0.7285 0.6594 0.6860 11,634 -0.07(-9.79%)
Jan 16, 2009 0.7711 0.7711 0.7604 0.7604 2,068 -0.01(-1.38%)
Jan 15, 2009 0.7923 0.7923 0.7445 0.7711 6,233 -0.02(-2.68%)
Jan 14, 2009 0.7179 0.7923 0.7179 0.7923 77,094 +0.05(+6.43%)
Jan 13, 2009 0.7604 0.9997 0.7445 0.7445 33,850 -0.02(-2.10%)
Jan 12, 2009 0.7604 0.7604 0.7604 0.7604 752 +0.00(+0.00%)
Jan 09, 2009 0.7658 0.7658 0.7338 0.7604 10,551 +0.00(+0.00%)
Jan 08, 2009 0.6966 0.7658 0.6488 0.7604 25,010 +0.05(+6.72%)
Jan 07, 2009 0.6700 0.7338 0.6488 0.7126 55,324 +0.04(+6.35%)
Jan 06, 2009 0.6169 0.6807 0.6169 0.6700 32,585 +0.09(+15.60%)
Jan 05, 2009 0.5584 0.6434 0.5584 0.5796 41,207 -0.03(-5.22%)
Jan 02, 2009 0.5956 0.6115 0.5849 0.6115 25,057 +0.02(+3.60%)
Dec 31, 2008 0.5584 0.5955 0.5584 0.5903 39,663 +0.02(+3.74%)
Dec 30, 2008 0.5584 0.5690 0.5424 0.5690 30,563 +0.00(+0.56%)
Dec 29, 2008 0.5584 0.5956 0.5584 0.5658 21,181 +0.01(+1.33%)
Dec 26, 2008 0.5424 0.5690 0.5318 0.5584 29,858 +0.01(+1.94%)
Dec 24, 2008 0.5477 0.5520 0.5477 0.5477 2,444 +0.00(+0.00%)
Dec 23, 2008 0.5318 0.5796 0.5318 0.5477 49,833 -0.01(-0.96%)
Dec 22, 2008 0.5211 0.5690 0.5211 0.5530 111,242 +0.04(+8.33%)
Dec 19, 2008 0.5211 0.5371 0.4839 0.5105 29,943 +0.01(+1.05%)
Dec 18, 2008 0.5104 0.5424 0.4945 0.5052 23,090 -0.04(-6.86%)
Dec 17, 2008 0.5158 0.5530 0.4786 0.5424 83,024 +0.02(+4.08%)
Dec 16, 2008 0.5530 0.5530 0.4786 0.5211 79,409 -0.03(-5.77%)
Dec 15, 2008 0.5211 0.5530 0.5211 0.5530 20,946 +0.03(+6.12%)
Dec 12, 2008 0.5211 0.5211 0.5052 0.5211 5,641 +0.00(+0.00%)
Dec 11, 2008 0.5051 0.5424 0.5051 0.5211 109,255 +0.04(+7.69%)
Dec 10, 2008 0.5148 0.5318 0.4786 0.4839 37,136 +0.01(+1.11%)
Dec 09, 2008 0.5371 0.5477 0.4786 0.4786 66,597 +0.00(+0.00%)
Dec 08, 2008 0.5211 0.5318 0.4733 0.4786 108,899 +0.00(+0.00%)
Dec 05, 2008 0.4892 0.4892 0.4786 0.4786 13,915 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.5052 0.4095 0.4786 355,792 +0.01(+2.27%)
Dec 03, 2008 0.5105 0.5318 0.4680 0.4680 20,685 -0.04(-7.37%)
Dec 02, 2008 0.5105 0.5318 0.4999 0.5052 14,855 -0.03(-5.94%)
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.