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 -0.45 (-2.01%)
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 (%)
Jan 31, 2003 1.872 1.888 1.872 1.888 3,008 -0.05(-2.74%)
Jan 30, 2003 2.031 1.984 1.941 1.941 752 -0.09(-4.48%)
Jan 29, 2003 2.063 2.143 1.936 2.032 11,471 -0.06(-2.77%)
Jan 28, 2003 2.010 2.090 2.005 2.090 2,444 +0.04(+2.08%)
Jan 27, 2003 1.994 2.127 1.904 2.047 51,525 +0.06(+2.94%)
Jan 24, 2003 1.994 1.994 1.989 1.989 5,453 -0.01(-0.27%)
Jan 23, 2003 1.994 1.999 1.994 1.994 3,196 +0.00(+0.00%)
Jan 22, 2003 2.021 2.021 1.989 1.994 8,650 -0.01(-0.53%)
Jan 21, 2003 2.037 2.037 1.978 2.005 22,566 -0.05(-2.33%)
Jan 17, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Jan 16, 2003 2.047 2.058 2.047 2.053 2,632 -0.05(-2.53%)
Jan 15, 2003 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Jan 14, 2003 2.106 2.106 2.106 2.106 940 -0.05(-2.22%)
Jan 13, 2003 2.154 2.154 2.154 2.154 376 +0.04(+1.76%)
Jan 10, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jan 09, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jan 08, 2003 2.116 2.116 2.116 2.116 2,820 -0.02(-0.75%)
Jan 07, 2003 2.138 2.138 2.132 2.132 4,889 +0.01(+0.25%)
Jan 06, 2003 2.170 2.170 2.127 2.127 4,325 +0.01(+0.25%)
Jan 03, 2003 2.132 2.132 2.021 2.122 11,471 +0.01(+0.50%)
Jan 02, 2003 2.111 2.111 2.111 2.111 564 +0.03(+1.53%)
Dec 31, 2002 2.127 2.132 2.031 2.079 11,471 -0.06(-2.74%)
Dec 30, 2002 2.132 2.138 2.127 2.138 3,949 +0.03(+1.26%)
Dec 27, 2002 2.122 2.122 2.111 2.111 6,017 -0.02(-1.00%)
Dec 26, 2002 2.127 2.132 2.106 2.132 7,333 +0.00(+0.00%)
Dec 24, 2002 2.132 2.132 2.132 2.132 752 +0.03(+1.52%)
Dec 23, 2002 2.106 2.106 2.085 2.100 26,138 +0.02(+1.02%)
Dec 20, 2002 2.106 2.106 2.074 2.079 22,566 -0.04(-1.76%)
Dec 19, 2002 2.175 2.175 2.116 2.116 11,847 -0.07(-3.40%)
Dec 18, 2002 2.276 2.276 2.079 2.191 26,327 -0.11(-4.85%)
Dec 17, 2002 2.255 2.340 2.255 2.303 6,769 +0.03(+1.41%)
Dec 16, 2002 2.303 2.313 2.271 2.271 2,820 +0.05(+2.13%)
Dec 13, 2002 2.223 2.223 2.223 2.223 188 +0.01(+0.26%)
Dec 12, 2002 2.138 2.361 2.138 2.217 13,727 +0.09(+4.25%)
Dec 11, 2002 2.122 2.159 2.122 2.127 14,667 +0.04(+1.78%)
Dec 10, 2002 2.079 2.122 2.026 2.090 11,094 +0.05(+2.61%)
Dec 09, 2002 1.978 2.037 1.978 2.037 1,692 +0.06(+2.93%)
Dec 06, 2002 2.074 2.074 1.968 1.979 1,316 -0.12(-5.80%)
Dec 05, 2002 2.074 2.100 2.074 2.100 1,316 -0.02(-0.75%)
Dec 04, 2002 2.127 2.127 2.074 2.116 22,189 -0.03(-1.24%)
Dec 03, 2002 2.079 2.143 2.079 2.143 1,504 +0.02(+0.75%)
Dec 02, 2002 2.047 2.138 2.047 2.127 8,086 +0.01(+0.25%)
Nov 29, 2002 2.127 2.127 2.047 2.122 12,787 -0.01(-0.25%)
Nov 27, 2002 2.122 2.127 2.106 2.127 15,232 +0.00(+0.00%)
Nov 26, 2002 2.127 2.127 2.127 2.127 19,181 +0.00(+0.00%)
Nov 25, 2002 2.127 2.127 2.127 2.127 9,402 +0.00(+0.00%)
Nov 22, 2002 2.127 2.127 2.127 2.127 19,369 +0.00(+0.00%)
Nov 21, 2002 2.155 2.155 2.127 2.127 12,035 -0.03(-1.23%)
Nov 20, 2002 2.180 2.186 2.154 2.154 6,205 -0.01(-0.49%)
Nov 19, 2002 2.127 2.164 2.127 2.164 9,402 -0.10(-4.24%)
Nov 18, 2002 2.244 2.281 2.127 2.260 15,044 +0.13(+6.22%)
Nov 15, 2002 2.127 2.128 2.127 2.128 7,522 +0.00(+0.02%)
Nov 14, 2002 2.127 2.132 2.127 2.127 7,522 +0.00(+0.00%)
Nov 13, 2002 2.127 2.127 2.127 2.127 1,880 +0.00(+0.00%)
Nov 12, 2002 2.127 2.154 2.127 2.127 10,342 +0.00(+0.00%)
Nov 11, 2002 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 08, 2002 2.127 2.127 2.127 2.127 752 +0.00(+0.00%)
Nov 07, 2002 2.132 2.132 2.127 2.127 1,316 +0.00(+0.00%)
Nov 06, 2002 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 05, 2002 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Nov 04, 2002 2.122 2.154 2.100 2.127 17,112 +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.