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 )

18.71 -0.45 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
May 31, 2006 3.079 3.132 2.941 3.084 6,337 +0.09(+2.84%)
May 30, 2006 2.723 3.079 2.723 2.999 13,878 +0.28(+10.37%)
May 26, 2006 2.685 2.717 2.579 2.717 7,593 +0.01(+0.39%)
May 25, 2006 2.611 2.717 2.558 2.707 11,621 +0.02(+0.59%)
May 24, 2006 2.478 2.781 2.478 2.691 24,843 -0.06(-2.32%)
May 23, 2006 2.792 2.792 2.712 2.755 16,300 -0.10(-3.54%)
May 22, 2006 2.638 2.856 2.638 2.856 12,264 +0.13(+4.93%)
May 19, 2006 2.701 2.721 2.691 2.721 11,847 +0.08(+3.18%)
May 18, 2006 2.670 2.670 2.638 2.638 9,966 -0.10(-3.69%)
May 17, 2006 2.712 2.766 2.664 2.739 66,742 -0.04(-1.34%)
May 16, 2006 2.818 2.840 2.659 2.776 77,279 -0.06(-2.25%)
May 15, 2006 2.818 2.941 2.717 2.840 18,214 +0.02(+0.75%)
May 12, 2006 2.808 2.835 2.755 2.818 8,586 -0.07(-2.57%)
May 11, 2006 2.973 2.973 2.771 2.893 44,445 -0.11(-3.72%)
May 10, 2006 3.085 3.106 2.957 3.005 7,070 +0.04(+1.25%)
May 09, 2006 2.978 2.979 2.941 2.967 36,385 +0.01(+0.36%)
May 08, 2006 3.058 3.063 2.943 2.957 35,618 -0.05(-1.77%)
May 05, 2006 3.068 3.185 2.977 3.010 63,662 -0.18(-5.67%)
May 04, 2006 3.409 3.531 2.925 3.191 111,246 -0.28(-8.12%)
May 03, 2006 3.403 3.506 3.403 3.472 29,858 -0.01(-0.15%)
May 02, 2006 3.468 3.536 3.462 3.478 27,643 +0.02(+0.62%)
May 01, 2006 3.478 3.552 3.403 3.457 9,599 -0.12(-3.27%)
Apr 28, 2006 3.510 3.579 3.467 3.574 32,908 +0.09(+2.60%)
Apr 27, 2006 3.467 3.510 3.324 3.483 54,393 +0.01(+0.31%)
Apr 26, 2006 3.510 3.510 3.472 3.472 6,581 +0.00(+0.00%)
Apr 25, 2006 3.435 3.473 3.398 3.472 32,352 +0.07(+2.03%)
Apr 24, 2006 3.409 3.478 3.329 3.403 44,265 -0.11(-3.03%)
Apr 21, 2006 3.488 3.510 3.409 3.510 60,452 +0.00(+0.00%)
Apr 20, 2006 3.430 3.510 3.419 3.510 59,769 +0.11(+3.12%)
Apr 19, 2006 3.260 3.430 3.260 3.403 26,693 +0.07(+2.24%)
Apr 18, 2006 3.270 3.334 3.244 3.329 8,274 +0.07(+2.12%)
Apr 17, 2006 3.297 3.313 3.244 3.260 46,824 -0.04(-1.13%)
Apr 13, 2006 3.265 3.377 3.234 3.297 35,592 -0.04(-1.27%)
Apr 12, 2006 3.318 3.425 3.318 3.340 15,301 -0.06(-1.72%)
Apr 11, 2006 3.398 3.398 3.324 3.398 7,958 +0.00(+0.00%)
Apr 10, 2006 3.435 3.435 3.387 3.398 17,582 -0.01(-0.31%)
Apr 07, 2006 3.520 3.520 3.382 3.409 19,658 -0.02(-0.62%)
Apr 06, 2006 3.345 3.568 3.345 3.430 38,672 +0.00(+0.00%)
Apr 05, 2006 3.446 3.568 3.377 3.430 66,411 +0.03(+0.78%)
Apr 04, 2006 3.483 3.520 3.297 3.403 27,389 +0.11(+3.23%)
Apr 03, 2006 3.457 3.563 3.296 3.297 69,800 -0.15(-4.32%)
Mar 31, 2006 3.308 3.457 3.308 3.446 119,009 +0.15(+4.68%)
Mar 30, 2006 3.340 3.377 3.254 3.292 23,882 +0.03(+0.81%)
Mar 29, 2006 3.148 3.286 3.148 3.265 17,140 +0.14(+4.42%)
Mar 28, 2006 3.260 3.355 3.108 3.127 39,778 -0.14(-4.23%)
Mar 27, 2006 3.196 3.270 3.196 3.265 14,261 -0.01(-0.16%)
Mar 24, 2006 3.387 3.411 3.244 3.270 5,509 -0.03(-0.81%)
Mar 23, 2006 3.137 3.430 3.137 3.297 119,223 +0.12(+3.68%)
Mar 22, 2006 3.163 3.180 3.148 3.180 6,581 +0.02(+0.50%)
Mar 21, 2006 3.159 3.254 3.153 3.164 13,720 +0.01(+0.20%)
Mar 20, 2006 3.148 3.158 3.148 3.158 2,209 -0.08(-2.34%)
Mar 17, 2006 3.244 3.244 3.171 3.233 7,145 -0.01(-0.16%)
Mar 16, 2006 3.244 3.244 3.239 3.239 1,504 +0.00(+0.00%)
Mar 15, 2006 3.244 3.244 3.239 3.239 1,692 -0.01(-0.16%)
Mar 14, 2006 3.244 3.244 3.244 3.244 16,924 +0.00(+0.00%)
Mar 13, 2006 3.191 3.244 3.148 3.244 32,265 +0.03(+0.99%)
Mar 10, 2006 3.127 3.212 3.127 3.212 4,056 +0.06(+2.03%)
Mar 09, 2006 3.191 3.239 3.127 3.148 6,649 +0.01(+0.17%)
Mar 08, 2006 3.191 3.239 3.127 3.143 7,685 -0.07(-2.15%)
Mar 07, 2006 3.185 3.212 3.111 3.212 8,462 +0.06(+2.03%)
Mar 06, 2006 3.191 3.191 3.148 3.148 7,239 -0.04(-1.20%)
Mar 03, 2006 3.185 3.228 3.185 3.186 5,265 -0.04(-1.29%)
Mar 02, 2006 3.228 3.228 3.122 3.228 5,193 -0.01(-0.16%)
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.