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 )

18.79 -0.15 (-0.79%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Jul 31, 2008 1.795 1.957 1.723 1.755 99,093 +0.04(+2.48%)
Jul 30, 2008 1.643 1.744 1.585 1.712 51,713 +0.12(+7.33%)
Jul 29, 2008 1.595 1.835 1.595 1.595 35,849 -0.22(-12.02%)
Jul 28, 2008 1.946 1.946 1.728 1.813 279,062 +0.13(+7.57%)
Jul 25, 2008 1.664 1.867 1.585 1.686 49,818 +0.03(+1.60%)
Jul 24, 2008 1.765 1.765 1.611 1.659 25,151 -0.05(-2.80%)
Jul 23, 2008 1.877 1.984 1.654 1.707 25,010 -0.16(-8.55%)
Jul 22, 2008 1.675 2.053 1.609 1.867 57,731 +0.14(+7.83%)
Jul 21, 2008 1.781 1.781 1.675 1.731 10,728 -0.05(-2.84%)
Jul 18, 2008 1.755 1.808 1.744 1.781 10,940 +0.09(+5.35%)
Jul 17, 2008 1.797 1.840 1.675 1.691 32,807 -0.03(-1.85%)
Jul 16, 2008 1.664 1.760 1.649 1.723 10,530 +0.07(+4.52%)
Jul 15, 2008 1.649 1.654 1.649 1.649 17,488 -0.01(-0.32%)
Jul 14, 2008 1.856 1.856 1.574 1.654 13,767 -0.10(-5.76%)
Jul 11, 2008 1.946 1.962 1.723 1.755 16,360 -0.04(-2.08%)
Jul 10, 2008 1.898 1.914 1.739 1.792 28,057 -0.07(-3.71%)
Jul 09, 2008 1.941 2.021 1.861 1.861 19,899 +0.01(+0.57%)
Jul 08, 2008 2.015 2.053 1.835 1.851 43,943 +0.01(+0.29%)
Jul 07, 2008 2.005 2.005 1.797 1.845 15,890 -0.16(-7.96%)
Jul 04, 2008 2.063 2.063 2.005 2.005 1,504 +0.00(+0.00%)
Jul 03, 2008 2.063 2.063 2.005 2.005 1,504 +0.03(+1.62%)
Jul 02, 2008 2.180 2.191 1.973 1.973 28,950 -0.25(-11.24%)
Jul 01, 2008 2.255 2.255 2.175 2.223 15,775 -0.04(-1.88%)
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%)
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.