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 )

19.56 +0.21 (+1.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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, 2003 3.675 3.797 3.563 3.717 9,966 -0.11(-2.92%)
Oct 30, 2003 3.855 3.829 3.722 3.829 8,086 -0.03(-0.69%)
Oct 29, 2003 3.834 4.015 3.802 3.855 37,986 +0.10(+2.69%)
Oct 28, 2003 3.451 3.829 3.451 3.754 25,198 +0.33(+9.78%)
Oct 27, 2003 3.451 3.451 3.419 3.420 564 -0.04(-1.06%)
Oct 24, 2003 3.302 3.457 3.302 3.457 6,017 +0.00(+0.00%)
Oct 23, 2003 3.605 3.605 3.457 3.457 9,026 -0.12(-3.42%)
Oct 22, 2003 3.579 3.617 3.578 3.579 4,701 +0.09(+2.59%)
Oct 21, 2003 3.696 3.696 3.297 3.488 14,188 -0.23(-6.15%)
Oct 20, 2003 3.605 3.722 3.457 3.717 8,274 +0.20(+5.75%)
Oct 17, 2003 3.589 3.722 3.457 3.515 12,411 -0.07(-2.07%)
Oct 16, 2003 3.684 3.685 3.684 3.589 6,957 -0.07(-1.89%)
Oct 15, 2003 3.563 3.717 3.562 3.659 8,650 +0.15(+4.24%)
Oct 14, 2003 3.292 3.605 3.292 3.510 14,667 +0.22(+6.80%)
Oct 13, 2003 3.520 3.520 3.286 3.286 18,812 -0.23(-6.51%)
Oct 10, 2003 3.478 3.669 3.286 3.515 38,738 +0.10(+2.96%)
Oct 09, 2003 3.398 3.536 3.275 3.414 32,720 -0.02(-0.45%)
Oct 08, 2003 3.191 3.457 3.148 3.429 41,651 +0.24(+7.48%)
Oct 07, 2003 2.951 3.196 2.866 3.191 73,762 +0.23(+7.91%)
Oct 06, 2003 3.020 3.020 2.941 2.957 4,889 -0.04(-1.42%)
Oct 03, 2003 2.632 3.031 2.632 2.999 56,038 +0.35(+13.37%)
Oct 02, 2003 2.595 2.646 2.595 2.646 4,513 +0.02(+0.73%)
Oct 01, 2003 2.691 2.691 2.558 2.626 8,650 +0.05(+2.05%)
Sep 30, 2003 2.611 2.664 2.574 2.574 18,052 -0.16(-6.02%)
Sep 29, 2003 2.739 2.739 2.739 2.739 0 +0.00(+0.00%)
Sep 26, 2003 2.606 2.802 2.606 2.739 15,608 -0.06(-2.28%)
Sep 25, 2003 2.755 2.925 2.739 2.802 11,811 +0.01(+0.19%)
Sep 24, 2003 2.786 2.797 2.797 2.797 1,880 +0.01(+0.38%)
Sep 23, 2003 2.765 2.792 2.739 2.786 8,650 +0.04(+1.55%)
Sep 22, 2003 2.779 2.779 2.739 2.744 4,889 -0.01(-0.41%)
Sep 19, 2003 2.643 2.781 2.643 2.755 13,539 +0.12(+4.65%)
Sep 18, 2003 2.600 2.648 2.600 2.633 8,622 +0.04(+1.66%)
Sep 17, 2003 2.537 2.590 2.536 2.590 2,256 +0.06(+2.53%)
Sep 16, 2003 2.648 2.680 2.480 2.526 27,808 +0.03(+1.28%)
Sep 15, 2003 2.616 2.632 2.494 2.494 6,205 -0.03(-1.26%)
Sep 12, 2003 2.574 2.595 2.515 2.526 9,590 -0.04(-1.66%)
Sep 11, 2003 2.579 2.579 2.568 2.568 6,393 -0.01(-0.41%)
Sep 10, 2003 2.579 2.580 2.579 2.579 4,701 -0.03(-1.02%)
Sep 09, 2003 2.685 2.765 2.606 2.606 34,601 -0.16(-5.75%)
Sep 08, 2003 2.760 2.765 2.759 2.765 752 +0.06(+2.34%)
Sep 05, 2003 2.685 2.749 2.685 2.701 2,068 -0.01(-0.37%)
Sep 04, 2003 2.685 2.723 2.685 2.712 17,112 +0.05(+1.98%)
Sep 03, 2003 2.659 2.792 2.595 2.659 26,891 +0.00(+0.00%)
Sep 02, 2003 2.563 2.659 2.451 2.659 70,142 +0.23(+9.65%)
Aug 29, 2003 2.436 2.685 2.191 2.425 56,979 +0.07(+3.17%)
Aug 28, 2003 2.276 2.441 2.218 2.350 25,950 -0.04(-1.78%)
Aug 27, 2003 2.196 2.393 2.191 2.393 21,061 +0.21(+9.49%)
Aug 26, 2003 2.175 2.196 2.164 2.186 12,411 +0.01(+0.24%)
Aug 25, 2003 2.260 2.260 2.180 2.180 1,692 -0.12(-5.09%)
Aug 22, 2003 2.287 2.297 2.287 2.297 3,008 -0.04(-1.59%)
Aug 21, 2003 2.223 2.334 2.217 2.334 9,778 +0.16(+7.33%)
Aug 20, 2003 2.186 2.228 2.175 2.175 12,975 +0.01(+0.47%)
Aug 19, 2003 2.260 2.260 2.159 2.165 17,488 -0.10(-4.21%)
Aug 18, 2003 2.340 2.340 2.207 2.260 25,574 +0.05(+2.41%)
Aug 15, 2003 2.074 2.319 2.074 2.207 24,446 +0.00(+0.00%)
Aug 14, 2003 2.207 2.281 2.207 2.207 3,008 -0.03(-1.42%)
Aug 13, 2003 2.122 2.287 2.122 2.239 8,274 +0.13(+6.31%)
Aug 12, 2003 2.175 2.191 2.106 2.106 32,344 -0.02(-1.00%)
Aug 11, 2003 2.186 2.207 2.031 2.127 77,664 -0.05(-2.44%)
Aug 08, 2003 2.212 2.260 2.127 2.180 108,316 -0.09(-3.98%)
Aug 07, 2003 2.180 2.632 2.178 2.271 289,785 +0.13(+5.96%)
Aug 06, 2003 2.143 2.196 2.122 2.143 54,534 +0.04(+2.03%)
Aug 05, 2003 2.138 2.154 2.063 2.100 74,467 -0.02(-0.75%)
Aug 04, 2003 2.106 2.143 2.106 2.116 65,817 +0.01(+0.25%)
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.