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 )

19.46 -0.05 (-0.28%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 6, 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 (%)
Aug 31, 2004 2.239 2.420 2.239 2.414 3,572 +0.08(+3.42%)
Aug 30, 2004 2.329 2.340 2.276 2.334 3,572 +0.05(+2.09%)
Aug 27, 2004 2.340 2.340 2.154 2.287 8,086 -0.05(-2.27%)
Aug 26, 2004 2.260 2.462 2.186 2.340 46,824 -0.17(-6.78%)
Aug 25, 2004 2.521 2.632 2.100 2.510 28,019 +0.00(+0.00%)
Aug 24, 2004 2.356 2.903 2.287 2.510 45,320 +0.07(+3.06%)
Aug 23, 2004 2.414 2.521 2.154 2.436 32,077 -0.14(-5.57%)
Aug 20, 2004 2.398 2.590 2.196 2.579 16,924 +0.15(+6.36%)
Aug 19, 2004 2.659 2.659 2.350 2.425 37,045 -0.21(-8.06%)
Aug 18, 2004 2.478 2.786 2.414 2.638 31,274 -0.02(-0.60%)
Aug 17, 2004 2.568 2.733 2.404 2.654 25,386 +0.02(+0.81%)
Aug 16, 2004 2.728 2.733 2.553 2.632 23,882 -0.10(-3.51%)
Aug 13, 2004 2.691 2.728 2.632 2.728 8,650 +0.12(+4.69%)
Aug 12, 2004 2.707 2.712 2.606 2.606 8,838 -0.10(-3.73%)
Aug 11, 2004 2.606 2.707 2.606 2.707 2,820 +0.01(+0.20%)
Aug 10, 2004 2.675 2.701 2.627 2.701 3,008 +0.00(+0.00%)
Aug 09, 2004 2.707 2.712 2.606 2.701 21,813 -0.01(-0.39%)
Aug 06, 2004 2.654 2.712 2.563 2.712 19,557 +0.01(+0.20%)
Aug 05, 2004 3.036 3.036 2.643 2.707 14,855 -0.57(-17.50%)
Aug 04, 2004 3.244 3.292 3.217 3.281 13,163 -0.01(-0.32%)
Aug 03, 2004 3.292 3.355 3.244 3.292 17,112 -0.01(-0.16%)
Aug 02, 2004 3.164 3.350 3.164 3.297 22,754 -0.03(-0.80%)
Jul 30, 2004 3.276 3.324 3.015 3.324 23,882 +0.04(+1.13%)
Jul 29, 2004 3.090 3.397 3.090 3.286 21,437 +0.05(+1.48%)
Jul 28, 2004 3.042 3.265 2.914 3.239 17,112 +0.07(+2.35%)
Jul 27, 2004 3.047 3.164 3.015 3.164 9,214 +0.03(+1.02%)
Jul 26, 2004 3.329 3.377 3.042 3.132 25,950 -0.22(-6.51%)
Jul 23, 2004 3.350 3.382 3.308 3.350 6,205 +0.02(+0.48%)
Jul 22, 2004 3.402 3.403 3.334 3.334 6,957 -0.05(-1.42%)
Jul 21, 2004 3.393 3.398 3.324 3.382 10,906 -0.05(-1.40%)
Jul 20, 2004 3.409 3.430 3.361 3.430 2,632 +0.01(+0.16%)
Jul 19, 2004 3.441 3.441 3.414 3.425 2,256 -0.03(-0.92%)
Jul 16, 2004 3.403 3.457 3.340 3.457 27,643 -0.03(-0.76%)
Jul 15, 2004 3.297 3.579 3.297 3.483 86,691 +0.20(+6.16%)
Jul 14, 2004 3.196 3.398 3.191 3.281 13,163 +0.04(+1.31%)
Jul 13, 2004 3.228 3.239 3.191 3.239 4,325 +0.02(+0.50%)
Jul 12, 2004 3.223 3.223 3.196 3.223 13,163 -0.01(-0.33%)
Jul 09, 2004 3.233 3.270 3.233 3.233 1,692 -0.04(-1.30%)
Jul 08, 2004 3.228 3.286 3.228 3.276 3,196 -0.01(-0.16%)
Jul 07, 2004 3.281 3.281 3.281 3.281 752 +0.00(+0.00%)
Jul 06, 2004 3.361 3.398 3.223 3.281 4,701 -0.08(-2.37%)
Jul 02, 2004 3.355 3.403 3.355 3.361 3,008 -0.04(-1.25%)
Jul 01, 2004 3.329 3.403 3.329 3.403 2,820 +0.00(+0.00%)
Jun 30, 2004 3.318 3.403 3.244 3.403 18,616 +0.07(+2.24%)
Jun 29, 2004 3.297 3.361 3.244 3.329 4,701 -0.04(-1.11%)
Jun 28, 2004 3.377 3.595 3.164 3.366 17,864 -0.06(-1.86%)
Jun 25, 2004 3.084 3.776 2.999 3.430 76,536 +0.31(+9.88%)
Jun 24, 2004 2.877 3.270 2.877 3.122 40,994 +0.04(+1.21%)
Jun 23, 2004 2.999 3.318 2.813 3.084 32,908 -0.04(-1.36%)
Jun 22, 2004 2.824 3.164 2.824 3.127 17,112 +0.23(+8.09%)
Jun 21, 2004 3.148 3.148 2.701 2.893 27,267 -0.18(-5.88%)
Jun 18, 2004 3.074 3.074 3.074 3.074 376 -0.04(-1.20%)
Jun 17, 2004 2.978 3.180 2.914 3.111 10,342 +0.12(+4.09%)
Jun 16, 2004 2.712 3.265 2.707 2.989 56,979 +0.10(+3.31%)
Jun 15, 2004 2.765 2.898 2.765 2.893 19,745 +0.13(+4.82%)
Jun 14, 2004 2.643 2.760 2.611 2.760 32,156 +0.19(+7.23%)
Jun 10, 2004 2.606 2.606 2.446 2.574 9,966 -0.09(-3.20%)
Jun 09, 2004 2.606 2.659 2.606 2.659 6,205 +0.01(+0.40%)
Jun 08, 2004 2.606 2.659 2.606 2.648 18,616 +0.04(+1.63%)
Jun 07, 2004 2.616 2.707 2.457 2.606 12,975 +0.00(+0.00%)
Jun 04, 2004 2.638 3.031 2.606 2.606 15,984 -0.02(-0.61%)
Jun 03, 2004 2.659 2.733 2.622 2.622 6,957 -0.06(-2.38%)
Jun 02, 2004 2.685 2.685 2.685 2.685 376 -0.10(-3.44%)
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.