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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2003 2.143 2.143 2.122 2.122 107,752 -0.01(-0.25%)
Jul 30, 2003 2.100 2.127 2.100 2.127 17,864 +0.01(+0.28%)
Jul 29, 2003 2.127 2.143 2.100 2.121 15,984 -0.02(-0.77%)
Jul 28, 2003 2.133 2.143 2.127 2.138 27,643 +0.01(+0.50%)
Jul 25, 2003 2.202 2.202 2.127 2.127 84,810 -0.09(-4.08%)
Jul 24, 2003 2.143 2.217 2.143 2.217 8,086 +0.09(+4.25%)
Jul 23, 2003 2.180 2.217 2.122 2.127 54,158 -0.07(-3.15%)
Jul 22, 2003 2.143 2.196 2.116 2.196 10,154 +0.07(+3.25%)
Jul 21, 2003 2.127 2.319 2.127 2.127 73,527 -0.01(-0.25%)
Jul 18, 2003 2.132 2.132 2.127 2.132 7,898 +0.00(+0.00%)
Jul 17, 2003 2.132 2.132 2.132 2.132 188 -0.01(-0.25%)
Jul 16, 2003 2.112 2.138 2.112 2.138 940 -0.12(-5.39%)
Jul 15, 2003 2.132 2.287 2.132 2.260 36,857 +0.11(+4.91%)
Jul 14, 2003 2.143 2.154 2.063 2.154 31,404 +0.05(+2.27%)
Jul 11, 2003 2.106 2.106 2.106 2.106 188 +0.01(+0.51%)
Jul 10, 2003 2.095 2.095 2.095 2.095 5,829 -0.03(-1.28%)
Jul 09, 2003 2.021 2.175 2.021 2.122 18,240 +0.12(+5.86%)
Jul 08, 2003 1.930 2.005 1.872 2.005 6,581 +0.15(+8.33%)
Jul 07, 2003 1.984 2.164 1.851 1.851 27,455 -0.16(-8.18%)
Jul 03, 2003 2.037 2.090 1.946 2.015 11,094 -0.07(-3.32%)
Jul 02, 2003 2.116 2.191 1.803 2.085 74,279 -0.01(-0.25%)
Jul 01, 2003 2.015 2.101 1.941 2.090 25,950 +0.02(+0.77%)
Jun 30, 2003 2.047 2.085 2.047 2.074 6,957 +0.05(+2.63%)
Jun 27, 2003 1.888 1.962 1.909 2.021 2,632 +0.13(+7.04%)
Jun 26, 2003 1.999 2.042 1.861 1.888 38,174 -0.11(-5.59%)
Jun 25, 2003 1.989 2.069 1.968 1.999 54,534 +0.01(+0.27%)
Jun 24, 2003 1.941 2.010 1.936 1.994 76,724 +0.03(+1.63%)
Jun 23, 2003 2.116 2.116 1.935 1.962 22,001 -0.06(-2.89%)
Jun 20, 2003 1.952 2.085 1.936 2.021 4,137 +0.14(+7.65%)
Jun 19, 2003 1.942 1.942 1.877 1.877 34,789 -0.04(-2.22%)
Jun 18, 2003 1.920 1.920 1.920 1.920 2,068 +0.01(+0.28%)
Jun 17, 2003 1.946 1.994 1.888 1.914 27,455 -0.05(-2.70%)
Jun 16, 2003 1.994 2.047 1.968 1.968 66,005 -0.03(-1.33%)
Jun 13, 2003 1.989 1.999 1.941 1.994 17,676 +0.08(+4.17%)
Jun 12, 2003 1.776 2.085 1.776 1.914 76,160 +0.12(+6.51%)
Jun 11, 2003 1.813 1.819 1.755 1.797 34,037 -0.04(-2.03%)
Jun 10, 2003 1.819 1.840 1.808 1.835 31,592 +0.02(+1.17%)
Jun 09, 2003 1.808 1.819 1.808 1.813 12,411 -0.02(-0.87%)
Jun 06, 2003 1.829 1.840 1.808 1.829 39,302 -0.01(-0.29%)
Jun 05, 2003 1.835 1.835 1.835 1.835 24,634 -0.01(-0.29%)
Jun 04, 2003 1.909 1.909 1.840 1.840 113,770 +0.01(+0.29%)
Jun 03, 2003 1.835 1.909 1.835 1.835 68,638 -0.03(-1.43%)
Jun 02, 2003 1.835 1.867 1.829 1.861 186,733 +0.05(+2.94%)
May 30, 2003 1.861 1.861 1.808 1.808 28,583 -0.01(-0.58%)
May 29, 2003 1.851 1.888 1.813 1.819 28,207 -0.02(-0.87%)
May 28, 2003 1.888 1.888 1.819 1.835 39,678 -0.05(-2.82%)
May 27, 2003 1.861 1.888 1.787 1.888 32,532 +0.05(+2.90%)
May 23, 2003 1.797 1.978 1.797 1.835 18,052 +0.02(+1.17%)
May 22, 2003 1.723 1.978 1.675 1.813 68,450 +0.09(+4.92%)
May 21, 2003 1.617 1.803 1.595 1.728 39,302 +0.13(+7.97%)
May 20, 2003 1.489 1.675 1.489 1.601 40,430 +0.01(+0.33%)
May 19, 2003 1.638 1.638 1.595 1.595 10,154 -0.05(-2.91%)
May 16, 2003 1.649 1.686 1.595 1.643 41,747 +0.01(+0.32%)
May 15, 2003 1.611 1.649 1.590 1.638 93,837 +0.04(+2.67%)
May 14, 2003 1.569 1.606 1.569 1.595 49,081 +0.00(+0.00%)
May 13, 2003 1.478 1.595 1.478 1.595 44,755 -0.01(-0.66%)
May 12, 2003 1.516 1.638 1.516 1.606 121,856 +0.06(+4.14%)
May 09, 2003 1.478 1.542 1.457 1.542 110,385 +0.08(+5.45%)
May 08, 2003 1.468 1.468 1.372 1.462 3,761 +0.00(+0.00%)
May 07, 2003 1.489 1.569 1.361 1.462 96,281 +0.00(+0.00%)
May 06, 2003 1.441 1.489 1.436 1.462 78,793 +0.02(+1.48%)
May 05, 2003 1.489 1.516 1.441 1.441 21,813 -0.05(-3.21%)
May 02, 2003 1.484 1.489 1.484 1.489 4,889 +0.00(+0.00%)
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.