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 )

19.10 +0.39 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2010 1.696 1.702 1.654 1.664 6,751 -0.04(-2.19%)
Mar 30, 2010 1.728 1.728 1.700 1.702 4,306 +0.00(+0.00%)
Mar 29, 2010 1.718 1.728 1.680 1.702 8,992 -0.02(-1.23%)
Mar 26, 2010 1.622 1.723 1.622 1.723 4,699 -0.01(-0.31%)
Mar 25, 2010 1.728 1.728 1.675 1.728 16,490 +0.00(+0.00%)
Mar 24, 2010 1.787 1.787 1.712 1.728 16,877 -0.04(-2.40%)
Mar 23, 2010 1.638 1.771 1.618 1.771 28,057 +0.06(+3.74%)
Mar 22, 2010 1.765 1.776 1.702 1.707 10,634 -0.09(-5.03%)
Mar 19, 2010 1.755 1.797 1.672 1.797 20,723 -0.01(-0.59%)
Mar 18, 2010 1.803 1.835 1.803 1.808 11,647 +0.00(+0.00%)
Mar 17, 2010 1.781 1.808 1.755 1.808 31,216 +0.01(+0.30%)
Mar 16, 2010 1.728 1.808 1.728 1.803 29,525 +0.10(+5.94%)
Mar 15, 2010 1.712 1.808 1.702 1.702 18,052 -0.11(-6.16%)
Mar 12, 2010 1.808 1.914 1.808 1.813 182,765 -0.01(-0.58%)
Mar 11, 2010 1.845 1.845 1.667 1.824 84,936 -0.02(-1.21%)
Mar 10, 2010 1.882 1.882 1.694 1.846 73,854 +0.18(+10.57%)
Mar 09, 2010 1.633 1.702 1.633 1.670 17,870 +0.04(+2.61%)
Mar 08, 2010 1.622 1.633 1.617 1.627 12,969 +0.01(+0.66%)
Mar 05, 2010 1.558 1.617 1.510 1.617 48,992 +0.07(+4.83%)
Mar 04, 2010 1.500 1.542 1.500 1.542 38,426 +0.03(+2.11%)
Mar 03, 2010 1.503 1.510 1.489 1.510 6,869 +0.02(+1.43%)
Mar 02, 2010 1.446 1.505 1.446 1.489 18,428 +0.03(+1.81%)
Mar 01, 2010 1.425 1.500 1.420 1.462 4,114 +0.00(+0.00%)
Feb 26, 2010 1.441 1.494 1.436 1.462 23,295 +0.02(+1.48%)
Feb 25, 2010 1.420 1.441 1.420 1.441 3,591 +0.02(+1.50%)
Feb 24, 2010 1.478 1.478 1.420 1.420 12,787 -0.07(-4.64%)
Feb 23, 2010 1.484 1.489 1.484 1.489 2,444 +0.03(+1.82%)
Feb 22, 2010 1.452 1.462 1.452 1.462 54,735 +0.01(+0.37%)
Feb 19, 2010 1.462 1.462 1.428 1.457 10,553 -0.01(-0.36%)
Feb 18, 2010 1.436 1.462 1.425 1.462 4,855 +0.04(+2.61%)
Feb 17, 2010 1.447 1.494 1.425 1.425 7,924 -0.02(-1.11%)
Feb 16, 2010 1.436 1.441 1.436 1.441 951 +0.01(+0.37%)
Feb 12, 2010 1.425 1.436 1.436 1.436 11,471 +0.01(+0.75%)
Feb 11, 2010 1.425 1.425 1.425 1.425 188 -0.02(-1.11%)
Feb 10, 2010 1.425 1.441 1.425 1.441 1,786 +0.01(+0.37%)
Feb 09, 2010 1.436 1.441 1.399 1.436 20,027 -0.05(-3.64%)
Feb 08, 2010 1.500 1.500 1.484 1.490 8,657 -0.01(-0.63%)
Feb 05, 2010 1.489 1.500 1.469 1.500 12,082 +0.01(+0.71%)
Feb 04, 2010 1.446 1.611 1.425 1.489 195,399 +0.16(+12.00%)
Feb 03, 2010 1.329 1.329 1.292 1.329 7,380 +0.00(+0.00%)
Feb 02, 2010 1.329 1.335 1.329 1.329 3,949 -0.02(-1.19%)
Feb 01, 2010 1.383 1.383 1.345 1.345 6,769 -0.04(-2.69%)
Jan 29, 2010 1.387 1.387 1.383 1.383 3,008 +0.04(+2.77%)
Jan 28, 2010 1.313 1.345 1.313 1.345 940 +0.03(+2.43%)
Jan 27, 2010 1.367 1.367 1.282 1.313 5,453 -0.05(-3.52%)
Jan 26, 2010 1.375 1.393 1.356 1.361 3,761 -0.03(-2.29%)
Jan 25, 2010 1.367 1.393 1.354 1.393 3,761 +0.06(+4.80%)
Jan 22, 2010 1.329 1.356 1.329 1.329 6,863 -0.03(-2.34%)
Jan 21, 2010 1.329 1.388 1.329 1.361 11,792 +0.00(+0.00%)
Jan 20, 2010 1.329 1.361 1.329 1.361 6,495 +0.07(+5.79%)
Jan 19, 2010 1.381 1.381 1.287 1.287 24,698 -0.09(-6.56%)
Jan 15, 2010 1.329 1.377 1.377 1.377 16,172 +0.04(+3.19%)
Jan 14, 2010 1.298 1.356 1.298 1.335 24,512 +0.06(+4.58%)
Jan 13, 2010 1.282 1.303 1.276 1.276 8,605 -0.03(-2.44%)
Jan 12, 2010 1.298 1.340 1.298 1.308 11,149 +0.01(+0.82%)
Jan 11, 2010 1.345 1.345 1.292 1.298 7,852 -0.03(-2.40%)
Jan 08, 2010 1.319 1.329 1.319 1.329 7,523 +0.03(+2.04%)
Jan 07, 2010 1.266 1.308 1.250 1.303 40,428 +0.01(+0.82%)
Jan 06, 2010 1.327 1.329 1.292 1.292 2,027 -0.03(-2.41%)
Jan 05, 2010 1.292 1.324 1.271 1.324 17,407 -0.01(-0.40%)
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.