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 )

19.98 +0.34 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
May 31, 2002 1.789 1.801 1.789 1.801 8,871 +0.02(+1.06%)
May 28, 2002 1.786 1.786 1.782 1.783 15,166 -0.03(-1.90%)
May 27, 2002 1.730 1.817 1.730 1.817 1,430 +0.00(+0.00%)
May 24, 2002 1.730 1.817 1.730 1.817 1,430 +0.03(+1.96%)
May 23, 2002 1.787 1.787 1.782 1.782 4,006 -0.00(-0.02%)
May 22, 2002 1.782 1.783 1.782 1.783 2,003 +0.00(+0.02%)
May 21, 2002 1.786 1.786 1.783 1.782 16,597 -0.00(-0.20%)
May 20, 2002 1.800 1.800 1.786 1.786 13,163 -0.01(-0.78%)
May 17, 2002 1.800 1.800 1.800 1.800 16,025 +0.00(+0.00%)
May 16, 2002 1.800 1.800 1.800 1.800 5,723 -0.01(-0.58%)
May 15, 2002 1.810 1.810 1.810 1.810 572 +0.02(+1.37%)
May 14, 2002 1.782 1.782 1.782 1.786 14,021 -0.04(-2.29%)
May 13, 2002 1.761 1.828 1.747 1.828 15,452 +0.07(+3.93%)
May 10, 2002 1.758 1.758 1.758 1.758 5,723 +0.00(+0.04%)
May 09, 2002 1.747 1.834 1.744 1.758 20,031 +0.03(+1.62%)
May 08, 2002 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
May 07, 2002 1.723 1.737 1.723 1.730 34,339 +0.00(+0.00%)
May 06, 2002 1.712 1.730 1.712 1.730 110,744 +0.00(+0.00%)
May 03, 2002 1.709 1.730 1.705 1.730 8,012 +0.02(+1.23%)
May 02, 2002 1.712 1.730 1.705 1.709 16,597 -0.00(-0.20%)
May 01, 2002 1.706 1.712 1.705 1.712 21,748 +0.00(+0.00%)
Apr 30, 2002 1.705 1.712 1.705 1.712 17,742 +0.01(+0.40%)
Apr 29, 2002 1.706 1.706 1.706 1.706 286 +0.00(+0.01%)
Apr 26, 2002 1.705 1.705 1.705 1.705 36,056 +0.02(+1.04%)
Apr 25, 2002 1.681 1.681 1.681 1.688 11,446 +0.00(+0.00%)
Apr 24, 2002 1.684 1.688 1.681 1.688 22,034 -0.01(-0.41%)
Apr 23, 2002 1.677 1.695 1.660 1.695 82,700 +0.02(+1.04%)
Apr 22, 2002 1.433 1.433 1.433 1.677 2,003 +0.00(+0.00%)
Apr 19, 2002 1.433 1.433 1.433 1.677 2,003 +0.03(+2.13%)
Apr 18, 2002 1.642 1.643 1.642 1.642 5,437 -0.03(-1.88%)
Apr 17, 2002 1.573 1.674 1.573 1.674 16,883 +0.03(+1.91%)
Apr 16, 2002 1.643 1.643 1.642 1.642 2,003 +0.00(+0.00%)
Apr 15, 2002 1.642 1.643 1.642 1.642 8,012 +0.00(+0.00%)
Apr 12, 2002 1.642 1.642 1.642 1.642 0 +0.00(+0.00%)
Apr 11, 2002 1.646 1.646 1.503 1.642 12,591 +0.00(+0.00%)
Apr 10, 2002 1.677 1.677 1.642 1.642 48,075 -0.04(-2.49%)
Apr 09, 2002 1.677 1.684 1.677 1.684 8,298 +0.01(+0.42%)
Apr 08, 2002 1.678 1.678 1.677 1.677 14,880 +0.00(+0.00%)
Apr 05, 2002 1.677 1.740 1.660 1.677 14,594 +0.02(+1.03%)
Apr 04, 2002 1.677 1.677 1.660 1.660 10,587 -0.01(-0.61%)
Apr 03, 2002 1.653 1.670 1.653 1.670 2,289 -0.03(-2.05%)
Apr 02, 2002 1.646 1.744 1.642 1.705 9,729 +0.05(+2.74%)
Apr 01, 2002 1.663 1.695 1.646 1.660 19,459 +0.01(+0.85%)
Mar 29, 2002 1.607 1.646 1.607 1.646 34,911 +0.00(+0.00%)
Mar 28, 2002 1.607 1.646 1.607 1.646 34,911 +0.04(+2.39%)
Mar 27, 2002 1.642 1.642 1.607 1.607 8,298 -0.03(-2.13%)
Mar 26, 2002 1.607 1.660 1.607 1.642 14,021 +0.00(+0.00%)
Mar 25, 2002 1.665 1.665 1.642 1.642 28,902 -0.03(-1.53%)
Mar 22, 2002 1.670 1.723 1.668 1.668 2,575 -0.03(-1.59%)
Mar 21, 2002 1.642 1.695 1.642 1.695 25,182 +0.12(+7.78%)
Mar 20, 2002 1.590 1.590 1.541 1.573 10,015 -0.03(-2.17%)
Mar 19, 2002 1.632 1.632 1.573 1.607 11,732 -0.03(-2.13%)
Mar 18, 2002 1.712 1.712 1.642 1.642 9,443 -0.07(-4.08%)
Mar 15, 2002 1.782 1.782 1.712 1.712 8,584 -0.04(-2.20%)
Mar 14, 2002 1.751 1.751 1.751 1.751 286 +0.00(+0.20%)
Mar 13, 2002 1.782 1.782 1.747 1.747 2,575 -0.10(-5.66%)
Mar 12, 2002 1.819 1.852 1.817 1.852 15,166 +0.03(+1.73%)
Mar 11, 2002 1.821 1.821 1.821 1.821 286 -0.01(-0.76%)
Mar 08, 2002 1.821 1.838 1.821 1.835 15,452 +0.02(+0.96%)
Mar 07, 2002 1.817 1.819 1.817 1.817 32,622 -0.02(-0.95%)
Mar 06, 2002 1.817 1.835 1.817 1.835 14,308 +0.02(+0.96%)
Mar 05, 2002 1.817 1.821 1.817 1.817 15,166 +0.00(+0.00%)
Mar 04, 2002 1.835 1.835 1.817 1.817 10,301 -0.02(-0.95%)
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.