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 (%)
May 30, 2008 2.287 2.303 2.260 2.297 18,558 -0.01(-0.23%)
May 29, 2008 2.287 2.303 2.265 2.303 36,532 +0.04(+1.88%)
May 28, 2008 2.287 2.287 2.260 2.260 6,064 +0.00(+0.00%)
May 27, 2008 2.287 2.303 2.260 2.260 5,032 +0.00(+0.00%)
May 26, 2008 2.148 2.265 1.994 2.260 31,186 +0.00(+0.00%)
May 23, 2008 2.148 2.265 1.994 2.260 31,186 -0.12(-5.13%)
May 22, 2008 2.319 2.425 2.319 2.382 3,196 +0.05(+2.28%)
May 21, 2008 2.334 2.377 2.329 2.329 4,712 +0.02(+0.69%)
May 20, 2008 2.271 2.361 2.260 2.313 35,043 +0.05(+2.35%)
May 19, 2008 2.260 2.260 2.255 2.260 11,463 -0.01(-0.27%)
May 16, 2008 2.287 2.287 2.266 2.266 13,746 +0.01(+0.27%)
May 15, 2008 2.196 2.281 2.186 2.260 8,731 +0.00(+0.00%)
May 14, 2008 2.287 2.287 2.260 2.260 10,735 +0.00(+0.00%)
May 13, 2008 2.287 2.287 2.260 2.260 10,229 -0.03(-1.16%)
May 12, 2008 2.297 2.313 2.260 2.287 21,881 -0.01(-0.65%)
May 09, 2008 2.313 2.356 2.287 2.302 28,395 +0.01(+0.65%)
May 08, 2008 2.180 2.350 2.116 2.287 125,839 -0.27(-10.42%)
May 07, 2008 2.494 2.553 2.446 2.553 41,158 +0.09(+3.45%)
May 06, 2008 2.207 2.558 2.170 2.467 71,349 +0.23(+10.21%)
May 05, 2008 2.186 2.255 2.179 2.239 52,155 +0.03(+1.45%)
May 02, 2008 2.180 2.233 2.111 2.207 26,800 -0.01(-0.24%)
May 01, 2008 2.111 2.228 2.111 2.212 37,784 +0.03(+1.22%)
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%)
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.