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 )

18.80 -0.14 (-0.74%)
Streaming Delayed Price Updated: 2:57 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 (%)
Apr 30, 2008 2.085 2.217 2.085 2.186 25,855 +0.07(+3.53%)
Apr 29, 2008 2.180 2.180 2.074 2.111 50,529 -0.07(-3.17%)
Apr 28, 2008 2.233 2.233 2.180 2.180 16,508 -0.05(-2.38%)
Apr 25, 2008 2.361 2.372 2.180 2.233 11,486 -0.00(-0.12%)
Apr 24, 2008 2.106 2.236 2.106 2.236 9,992 +0.11(+5.13%)
Apr 23, 2008 2.170 2.228 2.127 2.127 48,748 -0.06(-2.91%)
Apr 22, 2008 2.154 2.372 2.154 2.191 42,559 -0.09(-3.96%)
Apr 21, 2008 2.340 2.360 2.217 2.281 20,179 -0.06(-2.50%)
Apr 18, 2008 2.334 2.510 2.308 2.340 17,005 -0.11(-4.35%)
Apr 17, 2008 2.526 2.526 2.430 2.446 6,205 -0.04(-1.71%)
Apr 16, 2008 2.558 2.558 2.429 2.489 33,311 +0.10(+4.23%)
Apr 15, 2008 2.260 2.457 2.260 2.388 19,662 +0.19(+8.72%)
Apr 14, 2008 2.244 2.313 2.180 2.196 24,756 +0.05(+2.23%)
Apr 11, 2008 2.127 2.254 2.058 2.148 19,237 +0.02(+1.00%)
Apr 10, 2008 2.127 2.223 2.127 2.127 20,954 +0.02(+1.01%)
Apr 09, 2008 2.074 2.132 2.074 2.106 40,720 +0.02(+1.02%)
Apr 08, 2008 1.994 2.127 1.994 2.085 98,361 +0.06(+3.16%)
Apr 07, 2008 2.111 2.116 2.021 2.021 73,328 -0.05(-2.56%)
Apr 04, 2008 2.116 2.122 2.074 2.074 6,102 -0.02(-0.76%)
Apr 03, 2008 2.058 2.090 2.047 2.090 26,167 +0.05(+2.61%)
Apr 02, 2008 1.994 2.037 1.994 2.037 78,003 +0.04(+2.13%)
Apr 01, 2008 2.074 2.111 1.994 1.994 110,061 -0.07(-3.60%)
Mar 31, 2008 2.116 2.116 2.047 2.069 64,350 -0.06(-2.99%)
Mar 28, 2008 2.180 2.180 2.127 2.132 32,908 -0.03(-1.47%)
Mar 27, 2008 2.154 2.175 2.127 2.164 61,825 -0.02(-0.73%)
Mar 26, 2008 2.212 2.233 2.132 2.180 89,391 -0.05(-2.38%)
Mar 25, 2008 2.207 2.340 2.207 2.233 24,185 +0.01(+0.48%)
Mar 24, 2008 2.281 2.499 2.031 2.223 110,483 -0.01(-0.48%)
Mar 21, 2008 2.260 2.643 2.175 2.233 76,957 +0.00(+0.00%)
Mar 20, 2008 2.260 2.643 2.175 2.233 76,957 -0.01(-0.47%)
Mar 19, 2008 2.265 2.654 2.202 2.244 40,487 -0.08(-3.43%)
Mar 18, 2008 2.393 2.398 2.271 2.324 18,393 +0.02(+0.69%)
Mar 17, 2008 2.505 2.553 2.308 2.308 16,018 -0.23(-9.01%)
Mar 14, 2008 2.425 2.537 2.425 2.537 34,582 -0.02(-0.83%)
Mar 13, 2008 2.542 2.574 2.537 2.558 16,426 -0.05(-1.84%)
Mar 12, 2008 2.579 2.616 2.526 2.606 38,243 +0.05(+2.08%)
Mar 11, 2008 2.712 2.712 2.313 2.553 88,972 -0.17(-6.25%)
Mar 10, 2008 2.733 2.744 2.717 2.723 14,425 -0.01(-0.39%)
Mar 07, 2008 2.733 2.755 2.733 2.733 8,377 +0.01(+0.27%)
Mar 06, 2008 2.739 2.739 2.717 2.726 15,420 -0.02(-0.66%)
Mar 05, 2008 2.739 2.760 2.739 2.744 5,793 -0.02(-0.77%)
Mar 04, 2008 2.989 2.989 2.749 2.765 22,750 -0.16(-5.45%)
Mar 03, 2008 2.818 2.935 2.818 2.925 83,118 +0.10(+3.58%)
Feb 29, 2008 2.866 2.898 2.824 2.824 14,267 -0.05(-1.67%)
Feb 28, 2008 2.866 2.898 2.818 2.872 45,083 -0.03(-0.92%)
Feb 27, 2008 2.840 2.898 2.840 2.898 6,769 +0.07(+2.44%)
Feb 26, 2008 2.840 2.861 2.829 2.829 10,765 -0.01(-0.37%)
Feb 25, 2008 2.744 2.845 2.744 2.840 17,582 +0.09(+3.29%)
Feb 22, 2008 2.765 2.797 2.749 2.749 24,749 -0.04(-1.52%)
Feb 21, 2008 2.792 2.808 2.765 2.792 4,422 +0.00(+0.00%)
Feb 20, 2008 2.802 2.818 2.792 2.792 14,562 +0.00(+0.00%)
Feb 19, 2008 2.765 2.818 2.739 2.792 28,105 +0.03(+0.96%)
Feb 18, 2008 2.760 2.802 2.685 2.765 5,118 +0.00(+0.00%)
Feb 15, 2008 2.760 2.802 2.685 2.765 5,118 -0.05(-1.89%)
Feb 14, 2008 2.680 2.818 2.680 2.818 20,414 +0.07(+2.71%)
Feb 13, 2008 2.723 2.797 2.717 2.744 17,672 +0.03(+1.18%)
Feb 12, 2008 2.723 2.723 2.680 2.712 25,623 -0.01(-0.39%)
Feb 11, 2008 2.732 2.786 2.691 2.723 44,285 -0.03(-1.16%)
Feb 08, 2008 2.781 2.840 2.728 2.755 32,090 -0.02(-0.77%)
Feb 07, 2008 2.797 2.818 2.771 2.776 10,340 -0.01(-0.19%)
Feb 06, 2008 2.840 2.840 2.781 2.781 4,137 -0.04(-1.32%)
Feb 05, 2008 2.813 2.824 2.776 2.818 22,007 -0.07(-2.57%)
Feb 04, 2008 2.898 2.930 2.808 2.893 42,926 -0.01(-0.18%)
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.