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 )

18.90 -0.04 (-0.21%)
Streaming Delayed Price Updated: 3:33 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 (%)
Jun 30, 2008 2.292 2.430 2.202 2.265 13,383 -0.03(-1.16%)
Jun 27, 2008 2.313 2.329 2.292 2.292 14,051 -0.11(-4.65%)
Jun 26, 2008 2.319 2.436 2.319 2.404 12,415 +0.06(+2.49%)
Jun 25, 2008 2.223 2.366 2.223 2.345 3,328 +0.10(+4.50%)
Jun 24, 2008 2.180 2.388 2.180 2.244 16,172 -0.01(-0.24%)
Jun 23, 2008 2.212 2.308 2.175 2.249 23,884 +0.00(+0.00%)
Jun 20, 2008 2.217 2.271 2.217 2.249 25,016 -0.01(-0.47%)
Jun 19, 2008 2.382 2.388 2.233 2.260 9,449 +0.03(+1.19%)
Jun 18, 2008 2.287 2.287 2.186 2.233 23,592 -0.04(-1.87%)
Jun 17, 2008 2.393 2.393 2.265 2.276 9,158 -0.12(-4.89%)
Jun 16, 2008 2.361 2.393 2.356 2.393 2,790 +0.01(+0.22%)
Jun 13, 2008 2.345 2.388 2.292 2.388 5,323 +0.02(+0.90%)
Jun 12, 2008 2.313 2.371 2.297 2.366 14,113 +0.05(+2.30%)
Jun 11, 2008 2.393 2.393 2.303 2.313 9,253 -0.05(-2.25%)
Jun 10, 2008 2.287 2.366 2.207 2.366 23,786 +0.23(+10.97%)
Jun 09, 2008 2.340 2.366 2.132 2.132 62,216 -0.23(-9.68%)
Jun 06, 2008 2.260 2.361 2.260 2.361 17,065 +0.10(+4.23%)
Jun 05, 2008 2.260 2.292 2.260 2.265 6,393 +0.00(+0.00%)
Jun 04, 2008 2.271 2.271 2.239 2.265 5,735 +0.00(+0.19%)
Jun 03, 2008 2.244 2.276 2.223 2.261 12,704 -0.01(-0.42%)
Jun 02, 2008 2.264 2.303 2.255 2.271 21,328 -0.03(-1.16%)
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%)
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.