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 )

18.91 -0.03 (-0.16%)
Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 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 28, 2008 0.4892 0.5318 0.4892 0.5318 6,393 +0.00(+0.00%)
Nov 26, 2008 0.5211 0.5318 0.5171 0.5318 198,938 +0.00(+0.00%)
Nov 25, 2008 0.5317 0.5318 0.5211 0.5318 2,632 +0.01(+2.04%)
Nov 24, 2008 0.5105 0.5424 0.5052 0.5211 15,544 +0.00(+0.00%)
Nov 21, 2008 0.4946 0.5477 0.4946 0.5211 110,509 -0.01(-2.00%)
Nov 20, 2008 0.4945 0.5424 0.4786 0.5318 63,749 +0.02(+4.17%)
Nov 19, 2008 0.5158 0.5318 0.4892 0.5105 108,740 +0.01(+2.35%)
Nov 18, 2008 0.4999 0.5477 0.4892 0.4988 29,474 -0.00(-0.21%)
Nov 17, 2008 0.4999 0.6169 0.4999 0.4999 16,153 -0.02(-3.09%)
Nov 14, 2008 0.5318 0.5426 0.5052 0.5158 21,247 -0.02(-3.00%)
Nov 13, 2008 0.5052 0.5318 0.4999 0.5318 57,148 +0.05(+9.89%)
Nov 12, 2008 0.4892 0.5158 0.4839 0.4839 19,098 +0.00(+1.00%)
Nov 11, 2008 0.4893 0.5211 0.4791 0.4791 22,377 -0.01(-2.07%)
Nov 10, 2008 0.5345 0.5345 0.4762 0.4892 127,353 +0.02(+3.37%)
Nov 07, 2008 0.4945 0.5211 0.4680 0.4733 523,603 -0.01(-1.11%)
Nov 06, 2008 0.5211 0.5211 0.4573 0.4786 290,725 -0.04(-7.22%)
Nov 05, 2008 0.5849 0.5849 0.5052 0.5158 170,339 -0.05(-9.35%)
Nov 04, 2008 0.6381 0.6381 0.5637 0.5690 101,746 -0.03(-4.46%)
Nov 03, 2008 0.6115 0.6115 0.5956 0.5956 342,742 -0.02(-2.61%)
Oct 31, 2008 0.6647 0.7338 0.6062 0.6115 38,362 +0.01(+0.88%)
Oct 30, 2008 0.6381 0.7019 0.6062 0.6062 80,626 +0.01(+1.79%)
Oct 29, 2008 0.6541 0.6541 0.5956 0.5956 24,329 -0.06(-8.94%)
Oct 28, 2008 0.6700 0.6913 0.6505 0.6541 17,985 +0.01(+0.82%)
Oct 27, 2008 0.6488 0.6488 0.6488 0.6488 1,316 -0.04(-5.43%)
Oct 24, 2008 0.7179 0.7179 0.6700 0.6860 5,680 +0.05(+8.40%)
Oct 23, 2008 0.6754 0.7424 0.6328 0.6328 30,518 -0.01(-0.83%)
Oct 22, 2008 0.6754 0.6754 0.6381 0.6381 6,047 +0.00(+0.00%)
Oct 21, 2008 0.6381 0.6381 0.6169 0.6381 12,802 +0.01(+1.70%)
Oct 20, 2008 0.6275 0.6541 0.6009 0.6275 315,303 +0.00(+0.49%)
Oct 17, 2008 0.6488 0.6541 0.5903 0.6244 39,313 -0.01(-2.15%)
Oct 16, 2008 0.6062 0.6528 0.6009 0.6381 21,729 +0.05(+8.11%)
Oct 15, 2008 0.6275 0.6434 0.5690 0.5903 178,186 -0.03(-4.31%)
Oct 14, 2008 0.6647 0.7232 0.6062 0.6169 192,828 -0.04(-6.45%)
Oct 13, 2008 0.5903 0.6913 0.5903 0.6594 291,607 +0.01(+1.64%)
Oct 10, 2008 0.7923 0.7923 0.6488 0.6488 69,591 -0.15(-18.67%)
Oct 09, 2008 0.8296 0.8296 0.7498 0.7977 46,784 -0.03(-3.85%)
Oct 08, 2008 0.9093 0.9093 0.8030 0.8296 53,440 -0.10(-10.34%)
Oct 07, 2008 0.9785 1.090 0.9253 0.9253 28,963 +0.02(+2.35%)
Oct 06, 2008 1.021 1.026 0.9040 0.9040 107,878 -0.14(-13.27%)
Oct 03, 2008 1.170 1.170 1.013 1.042 49,287 -0.09(-7.55%)
Oct 02, 2008 0.9838 1.181 0.9838 1.127 126,672 +0.19(+20.45%)
Oct 01, 2008 0.9306 1.191 0.9306 0.9359 83,580 +0.01(+1.15%)
Sep 30, 2008 1.048 1.143 0.8881 0.9253 127,016 -0.26(-21.97%)
Sep 29, 2008 1.069 1.186 0.9359 1.186 25,911 +0.12(+10.95%)
Sep 26, 2008 1.079 1.196 1.069 1.069 16,665 -0.06(-5.63%)
Sep 25, 2008 1.124 1.143 1.064 1.133 28,286 +0.02(+1.43%)
Sep 24, 2008 1.175 1.191 1.095 1.117 11,849 -0.07(-6.25%)
Sep 23, 2008 1.083 1.191 1.074 1.191 18,231 +0.02(+1.82%)
Sep 22, 2008 1.383 1.383 1.074 1.170 12,509 -0.03(-2.22%)
Sep 19, 2008 1.329 1.329 1.095 1.196 8,424 +0.03(+2.74%)
Sep 18, 2008 1.149 1.170 1.143 1.165 12,488 +0.06(+5.80%)
Sep 17, 2008 1.117 1.186 1.095 1.101 9,870 -0.09(-7.17%)
Sep 16, 2008 1.298 1.298 1.186 1.186 10,062 -0.08(-6.30%)
Sep 15, 2008 1.410 1.410 1.218 1.266 1,654 -0.01(-0.42%)
Sep 12, 2008 1.292 1.303 1.271 1.271 25,762 -0.03(-2.45%)
Sep 11, 2008 1.415 1.484 1.228 1.303 34,337 -0.10(-6.84%)
Sep 10, 2008 1.478 1.478 1.399 1.399 2,444 +0.05(+3.95%)
Sep 09, 2008 1.372 1.377 1.345 1.345 7,710 -0.01(-0.39%)
Sep 08, 2008 1.473 1.505 1.345 1.351 28,971 -0.01(-0.78%)
Sep 05, 2008 1.441 1.478 1.356 1.361 58,483 -0.12(-8.24%)
Sep 04, 2008 1.542 1.542 1.484 1.484 27,479 +0.05(+3.33%)
Sep 03, 2008 1.457 1.473 1.436 1.436 19,688 -0.05(-3.23%)
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.