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 )

18.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2006 3.140 3.185 3.140 3.185 4,293 -0.01(-0.17%)
Dec 28, 2006 3.148 3.191 3.005 3.191 19,965 +0.02(+0.50%)
Dec 27, 2006 3.265 3.270 2.994 3.175 32,786 -0.02(-0.50%)
Dec 26, 2006 3.063 3.191 3.063 3.191 10,995 +0.06(+2.04%)
Dec 22, 2006 3.201 3.201 3.005 3.127 25,674 -0.09(-2.81%)
Dec 21, 2006 3.196 3.239 3.153 3.217 34,516 +0.02(+0.67%)
Dec 20, 2006 3.196 3.228 3.191 3.196 28,395 +0.00(+0.00%)
Dec 19, 2006 3.196 3.217 3.191 3.196 15,453 -0.02(-0.66%)
Dec 18, 2006 3.260 3.260 3.100 3.217 22,379 +0.03(+0.83%)
Dec 15, 2006 3.191 3.244 3.185 3.191 9,321 +0.00(+0.00%)
Dec 14, 2006 3.191 3.217 3.079 3.191 51,548 -0.02(-0.50%)
Dec 13, 2006 3.239 3.260 3.207 3.207 2,068 -0.06(-1.95%)
Dec 12, 2006 3.191 3.276 3.191 3.270 6,929 -0.02(-0.65%)
Dec 11, 2006 3.191 3.297 3.191 3.292 11,884 +0.06(+1.98%)
Dec 08, 2006 3.191 3.228 3.191 3.228 22,603 -0.01(-0.16%)
Dec 07, 2006 3.254 3.254 3.233 3.233 1,316 -0.02(-0.65%)
Dec 06, 2006 3.281 3.313 3.254 3.254 3,008 -0.04(-1.29%)
Dec 05, 2006 3.191 3.340 3.191 3.297 9,910 +0.00(+0.00%)
Dec 04, 2006 3.244 3.334 3.191 3.297 18,771 +0.02(+0.65%)
Dec 01, 2006 3.265 3.276 3.265 3.276 2,068 -0.02(-0.65%)
Nov 30, 2006 3.297 3.297 3.244 3.297 5,453 -0.02(-0.48%)
Nov 29, 2006 3.212 3.313 3.196 3.313 3,309 +0.01(+0.32%)
Nov 28, 2006 3.281 3.302 3.191 3.302 18,842 +0.04(+1.25%)
Nov 27, 2006 3.313 3.313 3.208 3.262 22,994 -0.04(-1.07%)
Nov 24, 2006 3.302 3.302 3.276 3.297 9,336 +0.02(+0.48%)
Nov 22, 2006 3.324 3.324 3.281 3.281 4,603 -0.02(-0.48%)
Nov 21, 2006 3.297 3.297 3.297 3.297 3,770 -0.01(-0.16%)
Nov 20, 2006 3.276 3.302 3.244 3.302 15,628 +0.01(+0.16%)
Nov 17, 2006 3.270 3.297 3.254 3.297 21,512 +0.05(+1.64%)
Nov 16, 2006 3.233 3.265 3.206 3.244 8,407 +0.00(+0.00%)
Nov 15, 2006 3.244 3.254 3.243 3.244 38,768 +0.00(+0.00%)
Nov 14, 2006 3.191 3.249 3.164 3.244 45,066 +0.09(+2.69%)
Nov 13, 2006 3.047 3.217 3.047 3.159 44,374 +0.14(+4.76%)
Nov 10, 2006 3.164 3.212 2.877 3.015 117,162 -0.18(-5.50%)
Nov 09, 2006 3.148 3.589 3.090 3.191 281,731 +0.24(+8.30%)
Nov 08, 2006 2.872 2.946 2.872 2.946 6,393 +0.02(+0.73%)
Nov 07, 2006 2.909 2.941 2.808 2.925 44,849 +0.13(+4.76%)
Nov 06, 2006 2.903 2.903 2.792 2.792 15,756 -0.11(-3.84%)
Nov 03, 2006 2.925 2.941 2.898 2.903 16,821 +0.02(+0.74%)
Nov 02, 2006 2.834 2.946 2.834 2.882 21,907 +0.01(+0.37%)
Nov 01, 2006 2.946 2.946 2.872 2.872 12,668 -0.05(-1.82%)
Oct 31, 2006 2.872 2.978 2.824 2.925 30,866 +0.09(+3.00%)
Oct 30, 2006 2.861 2.861 2.685 2.840 19,502 +0.12(+4.50%)
Oct 27, 2006 2.776 2.872 2.664 2.717 33,865 -0.04(-1.54%)
Oct 26, 2006 2.930 2.930 2.739 2.760 22,095 -0.14(-4.77%)
Oct 25, 2006 2.872 2.925 2.845 2.898 13,633 +0.04(+1.49%)
Oct 24, 2006 2.712 2.909 2.712 2.856 8,007 +0.14(+5.29%)
Oct 23, 2006 2.712 2.925 2.685 2.712 39,099 +0.02(+0.59%)
Oct 20, 2006 2.712 2.733 2.685 2.696 10,134 -0.02(-0.78%)
Oct 19, 2006 2.706 2.723 2.691 2.717 18,084 +0.00(+0.00%)
Oct 18, 2006 2.712 2.739 2.707 2.717 38,339 -0.03(-0.97%)
Oct 17, 2006 2.712 2.744 2.691 2.744 27,376 +0.03(+1.18%)
Oct 16, 2006 2.664 2.712 2.664 2.712 79,699 -0.01(-0.26%)
Oct 13, 2006 2.712 2.723 2.696 2.719 15,730 +0.01(+0.46%)
Oct 12, 2006 2.712 2.723 2.707 2.707 17,479 -0.02(-0.59%)
Oct 11, 2006 2.712 2.723 2.701 2.723 7,710 +0.01(+0.39%)
Oct 10, 2006 2.712 2.739 2.691 2.712 22,893 -0.02(-0.57%)
Oct 09, 2006 2.712 2.733 2.691 2.727 27,103 +0.02(+0.57%)
Oct 06, 2006 2.696 2.723 2.696 2.712 21,625 +0.02(+0.79%)
Oct 05, 2006 2.712 2.712 2.606 2.691 20,215 -0.01(-0.20%)
Oct 04, 2006 2.685 2.696 2.659 2.696 21,189 +0.01(+0.40%)
Oct 03, 2006 2.685 2.712 2.685 2.685 17,800 +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.