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 )

19.10 +0.15 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 0.7082 0.7126 0.7073 0.7073 7,945 -0.01(-0.75%)
Apr 29, 2009 0.7073 0.7126 0.7073 0.7126 1,128 +0.02(+2.76%)
Apr 28, 2009 0.6647 0.7232 0.6647 0.6934 21,625 +0.01(+1.09%)
Apr 27, 2009 0.6647 0.6860 0.6647 0.6860 3,275 +0.00(+0.01%)
Apr 24, 2009 0.6381 0.6913 0.6381 0.6859 34,977 +0.04(+5.72%)
Apr 23, 2009 0.6115 0.6913 0.6115 0.6488 30,276 -0.02(-3.17%)
Apr 22, 2009 0.6913 0.6913 0.6275 0.6700 86,832 -0.04(-5.97%)
Apr 21, 2009 0.6328 0.7126 0.6115 0.7126 31,122 +0.14(+25.23%)
Apr 20, 2009 0.5903 0.6860 0.5690 0.5690 16,888 -0.09(-13.01%)
Apr 17, 2009 0.6275 0.6541 0.5849 0.6541 186,624 +0.11(+19.42%)
Apr 16, 2009 0.6381 0.6647 0.5477 0.5477 99,600 -0.09(-14.17%)
Apr 15, 2009 0.6169 0.6381 0.6169 0.6381 9,331 -0.03(-4.76%)
Apr 14, 2009 0.6913 0.7179 0.6700 0.6700 44,554 +0.04(+5.88%)
Apr 13, 2009 0.5903 0.6434 0.5903 0.6328 8,178 +0.02(+3.48%)
Apr 09, 2009 0.5849 0.6275 0.5849 0.6115 3,949 +0.00(+0.00%)
Apr 08, 2009 0.5694 0.6594 0.5530 0.6115 36,214 +0.04(+7.48%)
Apr 07, 2009 0.5637 0.5796 0.5530 0.5690 73,264 -0.01(-0.94%)
Apr 06, 2009 0.6594 0.6594 0.5584 0.5744 2,538 +0.00(+0.01%)
Apr 03, 2009 0.5796 0.6594 0.5424 0.5743 60,982 +0.02(+2.86%)
Apr 02, 2009 0.6647 0.7126 0.5584 0.5584 114,402 -0.03(-4.55%)
Apr 01, 2009 0.6222 0.6434 0.5849 0.5849 3,262 +0.04(+6.80%)
Mar 31, 2009 0.5477 0.5849 0.5477 0.5477 53,709 -0.03(-5.50%)
Mar 30, 2009 0.6115 0.6115 0.5796 0.5796 20,121 -0.04(-6.84%)
Mar 26, 2009 0.6222 0.6434 0.6169 0.6222 11,715 -0.02(-2.50%)
Mar 25, 2009 0.6115 0.6488 0.6115 0.6381 31,028 +0.03(+4.35%)
Mar 24, 2009 0.6275 0.6381 0.5956 0.6115 18,915 -0.02(-2.54%)
Mar 23, 2009 0.6275 0.6488 0.6062 0.6275 49,641 +0.04(+6.31%)
Mar 20, 2009 0.5424 0.5903 0.5424 0.5903 14,404 +0.02(+2.82%)
Mar 19, 2009 0.5424 0.5741 0.5424 0.5741 2,158 +0.02(+2.82%)
Mar 18, 2009 0.5477 0.5849 0.5424 0.5584 8,039 +0.04(+7.14%)
Mar 17, 2009 0.5371 0.5477 0.5211 0.5211 1,071 +0.04(+7.69%)
Mar 16, 2009 0.4999 0.5429 0.4839 0.4839 9,714 -0.06(-10.78%)
Mar 13, 2009 0.5477 0.5477 0.4945 0.5424 40,806 +0.00(+0.00%)
Mar 12, 2009 0.5624 0.5849 0.4839 0.5424 34,977 +0.00(+0.00%)
Mar 11, 2009 0.5584 0.5796 0.5265 0.5424 4,889 +0.00(+0.00%)
Mar 10, 2009 0.5681 0.5796 0.4999 0.5424 2,181 +0.04(+7.37%)
Mar 09, 2009 0.4786 0.5371 0.4786 0.5052 8,734 -0.07(-12.84%)
Mar 06, 2009 0.5796 0.5849 0.5796 0.5796 20,685 +0.02(+3.81%)
Mar 05, 2009 0.5690 0.5690 0.5318 0.5584 25,516 -0.05(-7.89%)
Mar 04, 2009 0.5849 0.6062 0.5849 0.6062 3,572 +0.01(+1.79%)
Mar 02, 2009 0.5849 0.5956 0.5584 0.5956 2,820 -0.02(-2.61%)
Feb 27, 2009 0.6062 0.6115 0.5637 0.6115 5,641 -0.01(-0.86%)
Feb 26, 2009 0.6434 0.6488 0.6009 0.6169 5,453 +0.02(+2.65%)
Feb 25, 2009 0.6062 0.6115 0.6009 0.6009 6,534 -0.01(-0.88%)
Feb 24, 2009 0.6381 0.6647 0.6062 0.6062 13,994 -0.02(-3.39%)
Feb 23, 2009 0.6116 0.6434 0.6116 0.6275 5,415 +0.02(+3.51%)
Feb 20, 2009 0.6647 0.6886 0.6062 0.6062 9,590 -0.09(-12.98%)
Feb 19, 2009 0.6700 0.7232 0.6700 0.6966 10,267 +0.04(+6.50%)
Feb 18, 2009 0.6860 0.6860 0.6541 0.6541 8,859 +0.04(+6.03%)
Feb 17, 2009 0.6169 0.6860 0.6169 0.6169 17,605 +0.01(+0.87%)
Feb 13, 2009 0.6222 0.6222 0.6115 0.6115 14,271 -0.01(-1.29%)
Feb 12, 2009 0.6195 0.6243 0.6169 0.6195 11,847 -0.01(-2.10%)
Feb 11, 2009 0.6115 0.6860 0.6062 0.6328 11,471 +0.01(+0.85%)
Feb 10, 2009 0.6115 0.6275 0.6062 0.6275 13,932 +0.02(+3.33%)
Feb 09, 2009 0.6062 0.6169 0.6062 0.6073 15,664 -0.03(-4.03%)
Feb 06, 2009 0.7126 0.7126 0.5690 0.6328 38,864 -0.07(-10.53%)
Feb 05, 2009 0.6275 0.7126 0.6275 0.7073 2,963 +0.09(+13.68%)
Feb 04, 2009 0.6062 0.6222 0.5903 0.6222 1,692 +0.02(+2.63%)
Feb 03, 2009 0.5956 0.6062 0.5903 0.6062 6,205 +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.