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, 2007 2.930 3.090 2.930 3.063 28,798 +0.19(+6.47%)
Nov 29, 2007 2.877 2.946 2.845 2.877 24,008 +0.01(+0.37%)
Nov 28, 2007 2.777 2.893 2.765 2.866 25,706 +0.08(+2.86%)
Nov 27, 2007 2.659 2.861 2.659 2.786 82,202 +0.10(+3.76%)
Nov 26, 2007 2.818 2.834 2.659 2.685 36,682 -0.12(-4.17%)
Nov 23, 2007 2.675 2.813 2.670 2.802 14,667 +0.17(+6.46%)
Nov 21, 2007 2.664 2.701 2.622 2.632 52,921 -0.05(-1.98%)
Nov 20, 2007 2.744 2.792 2.685 2.685 45,551 -0.06(-2.13%)
Nov 19, 2007 2.834 2.882 2.728 2.744 83,400 -0.21(-7.19%)
Nov 16, 2007 2.951 2.994 2.951 2.957 39,234 -0.06(-2.11%)
Nov 15, 2007 3.042 3.058 2.978 3.020 27,062 -0.01(-0.35%)
Nov 14, 2007 3.047 3.047 2.983 3.031 31,722 -0.01(-0.35%)
Nov 13, 2007 2.967 3.047 2.951 3.042 43,749 +0.12(+4.00%)
Nov 12, 2007 2.840 2.930 2.765 2.925 60,633 +0.05(+1.85%)
Nov 09, 2007 2.989 3.175 2.733 2.872 89,199 -0.11(-3.74%)
Nov 08, 2007 3.334 3.494 2.903 2.983 101,838 -0.62(-17.13%)
Nov 07, 2007 3.648 3.648 3.589 3.600 28,000 -0.03(-0.73%)
Nov 06, 2007 3.488 3.722 3.488 3.627 21,172 +0.12(+3.33%)
Nov 05, 2007 3.488 3.563 3.308 3.510 79,532 -0.09(-2.51%)
Nov 02, 2007 3.882 3.903 3.563 3.600 57,761 -0.31(-8.02%)
Nov 01, 2007 4.031 4.031 3.914 3.914 12,768 -0.15(-3.67%)
Oct 31, 2007 3.962 4.095 3.866 4.063 18,052 +0.11(+2.69%)
Oct 30, 2007 4.068 4.073 3.903 3.956 48,413 -0.14(-3.50%)
Oct 29, 2007 4.164 4.169 4.079 4.100 55,574 -0.03(-0.64%)
Oct 26, 2007 4.222 4.318 4.111 4.127 14,197 -0.06(-1.52%)
Oct 25, 2007 4.111 4.201 4.111 4.190 19,549 +0.05(+1.16%)
Oct 24, 2007 4.174 4.201 4.127 4.143 8,057 -0.06(-1.39%)
Oct 23, 2007 4.265 4.275 4.174 4.201 47,875 -0.05(-1.13%)
Oct 22, 2007 4.105 4.361 4.068 4.249 53,782 +0.07(+1.65%)
Oct 19, 2007 4.313 4.313 4.132 4.180 34,048 -0.13(-2.96%)
Oct 18, 2007 4.275 4.313 4.238 4.307 16,871 +0.05(+1.25%)
Oct 17, 2007 4.313 4.317 4.201 4.254 26,830 +0.00(+0.00%)
Oct 16, 2007 4.201 4.281 4.047 4.254 67,825 +0.03(+0.76%)
Oct 15, 2007 4.307 4.307 4.222 4.222 22,605 -0.03(-0.75%)
Oct 12, 2007 4.095 4.302 4.095 4.254 129,256 +0.13(+3.09%)
Oct 11, 2007 4.206 4.212 4.111 4.127 71,712 -0.07(-1.77%)
Oct 10, 2007 4.164 4.238 3.940 4.201 48,317 +0.04(+1.02%)
Oct 09, 2007 4.121 4.169 4.041 4.158 25,147 +0.02(+0.39%)
Oct 08, 2007 4.041 4.143 3.988 4.143 48,447 +0.09(+2.23%)
Oct 05, 2007 3.988 4.121 3.786 4.052 106,962 +0.06(+1.46%)
Oct 04, 2007 4.143 4.143 3.935 3.994 86,508 -0.13(-3.10%)
Oct 03, 2007 4.265 4.446 4.111 4.121 94,194 -0.19(-4.32%)
Oct 02, 2007 3.834 4.307 3.754 4.307 226,784 +0.57(+15.38%)
Oct 01, 2007 3.462 3.855 3.457 3.733 124,801 +0.25(+7.18%)
Sep 28, 2007 3.669 3.696 3.483 3.483 34,825 -0.16(-4.38%)
Sep 27, 2007 3.584 3.722 3.547 3.643 32,690 +0.07(+2.09%)
Sep 26, 2007 3.589 3.600 3.568 3.568 70,964 -0.02(-0.45%)
Sep 25, 2007 3.584 3.632 3.457 3.584 36,793 +0.03(+0.90%)
Sep 24, 2007 3.499 3.563 3.441 3.552 130,226 +0.01(+0.15%)
Sep 21, 2007 3.579 3.675 3.542 3.547 49,400 -0.02(-0.59%)
Sep 20, 2007 3.547 3.648 3.499 3.568 49,705 +0.02(+0.60%)
Sep 19, 2007 3.616 3.616 3.499 3.547 57,261 -0.11(-2.91%)
Sep 18, 2007 3.499 3.713 3.499 3.653 42,446 +0.15(+4.41%)
Sep 17, 2007 3.643 3.690 3.472 3.499 65,554 -0.20(-5.32%)
Sep 14, 2007 3.749 3.749 3.643 3.696 39,469 -0.09(-2.25%)
Sep 13, 2007 3.829 3.845 3.776 3.781 17,795 -0.05(-1.39%)
Sep 12, 2007 3.845 3.855 3.813 3.834 29,757 +0.00(+0.00%)
Sep 11, 2007 3.728 3.845 3.717 3.834 42,283 +0.12(+3.15%)
Sep 10, 2007 3.839 3.909 3.621 3.717 125,839 -0.13(-3.45%)
Sep 07, 2007 3.914 4.015 3.776 3.850 47,949 -0.15(-3.85%)
Sep 06, 2007 4.063 4.089 3.909 4.004 41,893 -0.04(-0.92%)
Sep 05, 2007 3.919 4.041 3.807 4.041 51,153 +0.12(+2.98%)
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.