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 )

21.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 27, 2004 4.103 4.169 4.063 4.063 44,379 -0.09(-2.06%)
Feb 26, 2004 4.158 4.201 4.148 4.148 4,889 +0.03(+0.66%)
Feb 25, 2004 4.068 4.244 4.052 4.121 56,226 +0.05(+1.31%)
Feb 24, 2004 3.946 4.068 3.946 4.068 4,889 +0.13(+3.24%)
Feb 23, 2004 3.983 3.994 3.919 3.940 11,659 -0.04(-0.94%)
Feb 20, 2004 3.962 3.988 3.940 3.978 36,105 +0.01(+0.13%)
Feb 19, 2004 3.962 3.988 3.956 3.972 14,667 +0.04(+0.95%)
Feb 18, 2004 3.935 3.956 3.935 3.935 26,515 -0.01(-0.14%)
Feb 17, 2004 3.935 3.956 3.935 3.940 28,395 -0.04(-1.07%)
Feb 13, 2004 3.940 3.983 3.935 3.983 11,471 +0.00(+0.00%)
Feb 12, 2004 3.983 3.983 3.983 3.983 0 +0.00(+0.00%)
Feb 11, 2004 3.935 3.988 3.935 3.983 1,128 +0.05(+1.22%)
Feb 10, 2004 3.983 3.988 3.935 3.935 12,787 +0.00(+0.00%)
Feb 09, 2004 3.935 4.010 3.935 3.935 6,957 -0.01(-0.14%)
Feb 06, 2004 3.940 3.946 3.940 3.940 8,462 -0.06(-1.59%)
Feb 05, 2004 3.935 4.010 3.935 4.004 4,701 +0.01(+0.13%)
Feb 04, 2004 3.956 3.999 3.935 3.999 12,411 +0.05(+1.35%)
Feb 03, 2004 3.935 3.946 3.935 3.946 9,402 -0.01(-0.13%)
Feb 02, 2004 3.935 3.951 3.935 3.951 10,342 +0.02(+0.41%)
Jan 30, 2004 3.935 3.940 3.935 3.935 4,137 +0.00(+0.00%)
Jan 29, 2004 3.940 3.940 3.914 3.935 97,786 +0.00(+0.00%)
Jan 28, 2004 3.951 3.983 3.935 3.935 22,566 -0.07(-1.86%)
Jan 27, 2004 4.026 4.026 4.010 4.010 940 -0.03(-0.66%)
Jan 26, 2004 4.041 4.041 3.935 4.036 12,787 +0.06(+1.40%)
Jan 23, 2004 3.940 4.052 3.935 3.980 20,309 -0.03(-0.86%)
Jan 22, 2004 3.935 4.079 3.935 4.015 47,012 +0.07(+1.75%)
Jan 21, 2004 3.935 3.999 3.925 3.946 111,513 -0.02(-0.40%)
Jan 20, 2004 3.914 3.962 3.909 3.962 10,530 +0.02(+0.40%)
Jan 16, 2004 3.935 3.946 3.871 3.946 16,172 +0.00(+0.00%)
Jan 15, 2004 3.935 3.988 3.935 3.946 11,659 +0.01(+0.14%)
Jan 14, 2004 3.962 3.993 3.935 3.940 6,493 +0.01(+0.27%)
Jan 13, 2004 3.882 4.084 3.882 3.930 44,755 -0.03(-0.67%)
Jan 12, 2004 3.956 3.956 3.956 3.956 376 -0.02(-0.53%)
Jan 09, 2004 3.983 3.983 3.887 3.978 2,350 -0.02(-0.53%)
Jan 08, 2004 3.861 4.004 3.861 3.999 16,360 +0.14(+3.58%)
Jan 07, 2004 3.866 3.909 3.861 3.861 9,590 -0.06(-1.49%)
Jan 06, 2004 3.818 3.946 3.818 3.919 24,822 +0.09(+2.36%)
Jan 05, 2004 3.776 3.829 3.776 3.829 9,590 +0.00(+0.00%)
Jan 02, 2004 4.089 4.089 3.802 3.829 43,627 -0.09(-2.32%)
Dec 31, 2003 3.988 4.036 3.919 3.920 13,351 -0.07(-1.72%)
Dec 30, 2003 3.818 4.089 3.818 3.988 18,103 +0.16(+4.31%)
Dec 29, 2003 3.818 3.845 3.818 3.823 13,238 +0.01(+0.14%)
Dec 26, 2003 3.829 3.829 3.818 3.818 2,068 +0.01(+0.14%)
Dec 24, 2003 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Dec 23, 2003 3.807 3.829 3.807 3.813 22,754 +0.01(+0.14%)
Dec 22, 2003 3.808 3.877 3.807 3.807 14,367 +0.01(+0.28%)
Dec 19, 2003 3.797 3.818 3.760 3.797 128,438 +0.02(+0.56%)
Dec 18, 2003 3.829 3.871 3.744 3.776 208,532 -0.07(-1.80%)
Dec 17, 2003 3.728 3.855 3.728 3.845 7,333 +0.07(+1.97%)
Dec 16, 2003 3.738 3.818 3.738 3.770 229,332 +0.02(+0.42%)
Dec 15, 2003 3.765 3.765 3.733 3.754 7,128 +0.00(+0.00%)
Dec 12, 2003 3.760 3.813 3.350 3.754 51,883 +0.03(+0.70%)
Dec 11, 2003 3.701 3.749 3.701 3.728 8,838 -0.02(-0.55%)
Dec 10, 2003 3.776 3.776 3.669 3.749 18,240 -0.04(-1.00%)
Dec 09, 2003 3.723 3.787 3.723 3.787 376 +0.06(+1.73%)
Dec 08, 2003 3.813 3.813 3.722 3.722 4,701 -0.05(-1.41%)
Dec 05, 2003 3.722 3.776 3.722 3.776 2,407 +0.03(+0.85%)
Dec 04, 2003 3.653 3.749 3.653 3.744 34,413 -0.01(-0.14%)
Dec 03, 2003 3.749 3.760 3.712 3.749 33,849 -0.09(-2.35%)
Dec 02, 2003 3.845 3.951 3.839 3.839 14,103 -0.01(-0.14%)
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.