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 )

19.31 -0.21 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2002 2.287 2.287 2.260 2.260 6,957 -0.03(-1.16%)
Aug 29, 2002 2.260 2.287 2.260 2.287 7,710 +0.03(+1.18%)
Aug 28, 2002 2.334 2.334 2.260 2.260 16,172 -0.07(-3.19%)
Aug 27, 2002 2.329 2.648 2.329 2.334 18,240 +0.07(+3.05%)
Aug 26, 2002 2.202 2.265 1.984 2.265 15,232 -0.03(-1.41%)
Aug 23, 2002 2.329 2.446 2.297 2.298 9,026 -0.30(-11.45%)
Aug 22, 2002 2.082 2.685 2.074 2.595 7,522 +0.44(+20.49%)
Aug 21, 2002 2.286 2.286 1.984 2.154 16,360 +0.00(+0.00%)
Aug 20, 2002 2.341 2.341 2.021 2.154 3,087 -0.29(-11.96%)
Aug 16, 2002 2.340 2.446 2.329 2.446 7,710 +0.08(+3.37%)
Aug 15, 2002 2.366 2.366 2.366 2.366 188 +0.03(+1.14%)
Aug 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 13, 2002 2.340 2.340 2.230 2.340 7,333 +0.03(+1.15%)
Aug 12, 2002 2.276 2.313 2.276 2.313 3,384 +0.08(+3.55%)
Aug 07, 2002 2.234 2.234 2.234 2.234 188 +0.00(+0.02%)
Aug 06, 2002 2.230 2.235 2.230 2.233 300,880 +0.01(+0.48%)
Aug 05, 2002 2.329 2.340 2.223 2.223 29,147 -0.11(-4.57%)
Aug 02, 2002 2.329 2.329 2.329 2.329 2,444 +0.00(+0.00%)
Aug 01, 2002 2.329 2.329 2.329 2.329 752 -0.01(-0.45%)
Jul 31, 2002 2.436 2.446 2.303 2.340 13,539 -0.10(-3.93%)
Jul 30, 2002 2.436 2.436 2.436 2.436 2,444 +0.00(+0.00%)
Jul 29, 2002 2.436 2.526 2.436 2.436 15,608 -0.22(-8.20%)
Jul 26, 2002 2.436 2.654 2.436 2.653 3,572 +0.22(+8.93%)
Jul 25, 2002 2.441 2.451 2.436 2.436 3,572 -0.01(-0.43%)
Jul 24, 2002 2.436 2.446 2.436 2.446 27,643 +0.00(+0.00%)
Jul 23, 2002 2.436 2.451 2.436 2.446 14,291 +0.01(+0.44%)
Jul 22, 2002 2.499 2.499 2.436 2.436 3,949 -0.04(-1.51%)
Jul 19, 2002 2.436 2.473 2.436 2.473 1,504 +0.03(+1.31%)
Jul 17, 2002 2.436 2.441 2.436 2.441 5,641 -0.10(-3.98%)
Jul 12, 2002 2.542 2.542 2.542 2.542 376 -0.01(-0.42%)
Jul 11, 2002 2.547 2.568 2.542 2.553 2,444 -0.11(-4.00%)
Jul 10, 2002 2.733 2.733 2.542 2.659 2,444 -0.06(-2.15%)
Jul 09, 2002 2.542 2.717 2.542 2.717 5,453 +0.18(+6.90%)
Jul 08, 2002 2.568 2.568 2.542 2.542 9,026 +0.00(+0.00%)
Jul 05, 2002 2.542 2.542 2.542 2.542 2,068 +0.00(+0.00%)
Jul 04, 2002 2.553 2.659 2.542 2.542 11,094 +0.00(+0.00%)
Jul 03, 2002 2.553 2.659 2.542 2.542 11,094 -0.12(-4.40%)
Jul 02, 2002 2.660 2.660 2.659 2.659 19,745 +0.00(+0.00%)
Jul 01, 2002 2.553 2.664 2.553 2.659 10,154 +0.00(+0.00%)
Jun 28, 2002 2.664 2.786 2.659 2.659 16,172 +0.12(+4.60%)
Jun 27, 2002 2.595 2.607 2.542 2.542 29,899 -0.05(-2.09%)
Jun 26, 2002 2.595 2.606 2.595 2.596 21,813 +0.00(+0.04%)
Jun 25, 2002 2.606 2.659 2.595 2.595 4,701 -0.01(-0.41%)
Jun 21, 2002 2.707 2.707 2.606 2.606 89,135 -0.03(-1.03%)
Jun 20, 2002 2.633 2.633 2.633 2.633 188 +0.00(+0.00%)
Jun 19, 2002 2.739 2.739 2.632 2.633 6,769 -0.13(-4.81%)
Jun 18, 2002 2.739 2.766 2.739 2.766 1,316 +0.03(+0.99%)
Jun 17, 2002 2.739 2.739 2.739 2.739 1,880 +0.11(+4.04%)
Jun 14, 2002 2.632 2.632 2.632 2.632 1,880 -0.15(-5.33%)
Jun 12, 2002 2.685 2.781 2.632 2.781 5,829 +0.07(+2.71%)
Jun 11, 2002 2.632 2.707 2.632 2.707 1,316 -0.01(-0.27%)
Jun 10, 2002 2.715 2.715 2.715 2.715 940 -0.07(-2.58%)
Jun 07, 2002 2.659 2.786 2.632 2.786 4,889 +0.11(+4.30%)
Jun 06, 2002 2.672 2.672 2.672 2.672 0 +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.