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 (%)
Dec 30, 2005 2.712 2.903 2.590 2.712 13,921 +0.05(+2.00%)
Dec 29, 2005 2.792 2.792 2.622 2.659 17,535 -0.13(-4.76%)
Dec 28, 2005 2.584 2.818 2.584 2.792 38,926 +0.18(+6.92%)
Dec 27, 2005 2.606 2.925 2.606 2.611 47,576 -0.14(-5.21%)
Dec 23, 2005 2.744 2.882 2.712 2.755 14,713 -0.13(-4.43%)
Dec 22, 2005 2.935 3.010 2.802 2.882 12,708 -0.15(-4.91%)
Dec 21, 2005 3.031 3.132 2.978 3.031 8,217 -0.06(-2.06%)
Dec 20, 2005 3.159 3.159 3.031 3.095 11,079 +0.04(+1.39%)
Dec 19, 2005 3.132 3.221 3.052 3.052 31,124 -0.12(-3.69%)
Dec 16, 2005 3.137 3.191 3.137 3.169 9,406 -0.02(-0.50%)
Dec 15, 2005 3.191 3.191 3.111 3.185 6,769 +0.00(+0.00%)
Dec 14, 2005 3.191 3.239 3.133 3.185 8,725 -0.08(-2.44%)
Dec 13, 2005 3.244 3.302 3.196 3.265 8,725 -0.05(-1.44%)
Dec 12, 2005 3.457 3.457 3.217 3.313 33,125 -0.12(-3.56%)
Dec 09, 2005 3.430 3.515 3.190 3.435 79,344 -0.02(-0.62%)
Dec 08, 2005 3.068 3.457 3.063 3.457 19,837 +0.33(+10.73%)
Dec 07, 2005 3.149 3.217 3.122 3.122 2,237 -0.05(-1.51%)
Dec 06, 2005 3.106 3.217 3.106 3.169 11,360 -0.02(-0.67%)
Dec 05, 2005 3.217 3.217 3.132 3.191 11,959 -0.01(-0.17%)
Dec 02, 2005 3.217 3.217 3.196 3.196 6,395 +0.01(+0.33%)
Dec 01, 2005 3.175 3.212 3.175 3.185 3,761 +0.01(+0.34%)
Nov 30, 2005 3.132 3.175 3.026 3.175 5,126 +0.05(+1.53%)
Nov 29, 2005 2.985 3.286 2.985 3.127 7,061 +0.07(+2.44%)
Nov 28, 2005 3.020 3.185 3.001 3.052 28,243 -0.03(-1.03%)
Nov 25, 2005 3.137 3.171 3.021 3.084 12,793 -0.12(-3.67%)
Nov 23, 2005 3.191 3.292 3.191 3.202 18,680 -0.07(-2.10%)
Nov 22, 2005 3.403 3.441 3.180 3.270 38,127 -0.13(-3.76%)
Nov 21, 2005 3.366 3.446 3.196 3.398 11,683 +0.13(+4.07%)
Nov 18, 2005 3.260 3.324 3.209 3.265 11,047 -0.05(-1.44%)
Nov 17, 2005 3.244 3.558 3.116 3.313 73,922 +0.04(+1.30%)
Nov 16, 2005 3.345 3.504 3.270 3.270 10,337 +0.07(+2.16%)
Nov 15, 2005 3.270 3.595 3.201 3.201 13,806 -0.12(-3.53%)
Nov 14, 2005 3.111 3.318 3.111 3.318 62,082 +0.09(+2.80%)
Nov 11, 2005 3.568 3.568 3.191 3.228 21,059 -0.17(-5.01%)
Nov 10, 2005 3.191 3.770 3.095 3.398 269,317 -0.47(-12.10%)
Nov 09, 2005 3.616 3.972 3.611 3.866 105,891 +0.26(+7.07%)
Nov 08, 2005 3.589 3.621 3.589 3.611 23,145 +0.04(+1.19%)
Nov 07, 2005 3.563 3.589 3.377 3.568 59,839 +0.14(+4.03%)
Nov 04, 2005 3.510 3.510 3.430 3.430 5,208 -0.05(-1.38%)
Nov 03, 2005 3.691 3.691 3.430 3.478 5,641 -0.01(-0.15%)
Nov 02, 2005 3.457 3.691 3.430 3.483 28,169 +0.05(+1.55%)
Nov 01, 2005 3.355 3.623 3.355 3.430 20,403 +0.01(+0.16%)
Oct 31, 2005 3.122 3.499 3.122 3.425 32,169 +0.12(+3.54%)
Oct 28, 2005 3.510 3.510 3.212 3.308 33,521 -0.04(-1.27%)
Oct 27, 2005 3.563 3.685 3.324 3.350 38,832 -0.20(-5.55%)
Oct 26, 2005 3.536 3.563 3.536 3.547 12,260 +0.01(+0.30%)
Oct 25, 2005 3.691 3.691 3.393 3.536 10,340 -0.12(-3.34%)
Oct 24, 2005 3.691 3.691 3.504 3.659 47,132 +0.23(+6.67%)
Oct 21, 2005 3.589 3.589 3.256 3.430 11,141 +0.04(+1.27%)
Oct 20, 2005 3.457 3.457 3.191 3.387 10,602 +0.05(+1.58%)
Oct 19, 2005 3.324 3.457 3.307 3.334 13,893 +0.10(+2.96%)
Oct 18, 2005 3.377 3.457 3.111 3.239 24,074 -0.12(-3.64%)
Oct 17, 2005 3.318 3.371 3.265 3.361 34,307 +0.17(+5.33%)
Oct 14, 2005 3.377 3.377 3.095 3.191 11,094 -0.10(-2.91%)
Oct 13, 2005 3.111 3.286 3.058 3.286 16,836 +0.06(+1.81%)
Oct 12, 2005 3.377 3.377 3.111 3.228 8,902 -0.10(-3.04%)
Oct 11, 2005 3.451 3.451 3.191 3.329 33,482 +0.01(+0.16%)
Oct 10, 2005 3.446 3.446 3.270 3.324 13,265 +0.06(+1.79%)
Oct 07, 2005 3.297 3.302 3.122 3.265 18,084 -0.03(-0.97%)
Oct 06, 2005 3.350 3.350 3.260 3.297 33,094 +0.00(+0.00%)
Oct 05, 2005 3.451 3.451 3.297 3.297 3,196 +0.00(+0.00%)
Oct 04, 2005 3.111 3.324 3.111 3.297 21,482 +0.05(+1.64%)
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.