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 )

18.97 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2010 2.457 2.579 2.361 2.558 15,318 +0.04(+1.69%)
Nov 29, 2010 2.505 2.526 2.340 2.515 49,812 +0.01(+0.21%)
Nov 26, 2010 2.520 2.531 2.503 2.510 20,967 -0.02(-0.84%)
Nov 24, 2010 2.558 2.531 2.531 2.531 60,787 -0.03(-1.04%)
Nov 23, 2010 2.574 2.574 2.553 2.558 64,843 -0.02(-0.82%)
Nov 22, 2010 2.584 2.616 2.553 2.579 31,142 +0.03(+1.04%)
Nov 19, 2010 2.558 2.606 2.553 2.553 44,765 -0.03(-1.03%)
Nov 18, 2010 2.659 2.659 2.569 2.579 38,868 -0.02(-0.82%)
Nov 17, 2010 2.648 2.648 2.553 2.600 16,883 -0.06(-2.20%)
Nov 16, 2010 2.675 2.691 2.526 2.659 49,831 -0.06(-2.15%)
Nov 15, 2010 2.728 2.765 2.691 2.717 16,794 +0.01(+0.20%)
Nov 12, 2010 2.712 2.765 2.606 2.712 26,159 +0.01(+0.39%)
Nov 11, 2010 2.781 2.818 2.590 2.701 88,236 -0.11(-3.88%)
Nov 10, 2010 2.771 2.813 2.771 2.810 15,956 +0.04(+1.38%)
Nov 09, 2010 2.792 2.792 2.765 2.772 16,413 -0.01(-0.52%)
Nov 08, 2010 2.765 2.792 2.765 2.786 12,567 +0.02(+0.77%)
Nov 05, 2010 2.771 2.786 2.765 2.765 5,227 -0.01(-0.19%)
Nov 04, 2010 2.760 2.792 2.712 2.771 16,172 +0.01(+0.39%)
Nov 03, 2010 2.765 2.765 2.739 2.760 2,632 -0.01(-0.19%)
Nov 02, 2010 2.717 2.765 2.707 2.765 15,369 +0.05(+1.96%)
Nov 01, 2010 2.680 2.717 2.680 2.712 14,810 +0.03(+1.19%)
Oct 29, 2010 2.670 2.685 2.616 2.680 6,247 +0.01(+0.40%)
Oct 28, 2010 2.654 2.685 2.654 2.670 2,350 +0.02(+0.60%)
Oct 27, 2010 2.632 2.670 2.632 2.654 39,387 +0.02(+0.61%)
Oct 25, 2010 2.622 2.670 2.622 2.638 122,640 -0.01(-0.20%)
Oct 22, 2010 2.579 2.680 2.542 2.643 129,192 +0.01(+0.20%)
Oct 21, 2010 2.638 2.664 2.632 2.638 15,794 -0.01(-0.20%)
Oct 20, 2010 2.632 2.648 2.616 2.643 51,213 +0.01(+0.20%)
Oct 19, 2010 2.643 2.648 2.638 2.638 23,376 -0.01(-0.53%)
Oct 18, 2010 2.632 2.659 2.632 2.652 5,876 -0.01(-0.47%)
Oct 15, 2010 2.590 2.664 2.542 2.664 24,954 +0.03(+1.01%)
Oct 14, 2010 2.643 2.654 2.632 2.638 24,926 +0.01(+0.20%)
Oct 13, 2010 2.643 2.659 2.632 2.632 12,164 -0.02(-0.60%)
Oct 12, 2010 2.643 2.659 2.643 2.648 4,752 +0.00(+0.00%)
Oct 11, 2010 2.659 2.680 2.648 2.648 6,365 -0.01(-0.40%)
Oct 08, 2010 2.659 2.680 2.659 2.659 23,570 +0.02(+0.81%)
Oct 07, 2010 2.670 2.680 2.638 2.638 22,566 -0.05(-1.78%)
Oct 06, 2010 2.638 2.707 2.638 2.685 8,979 +0.01(+0.40%)
Oct 05, 2010 2.574 2.707 2.574 2.675 70,212 +0.03(+1.21%)
Oct 04, 2010 2.696 2.720 2.643 2.643 50,312 -0.04(-1.39%)
Oct 01, 2010 2.547 2.755 2.547 2.680 45,036 +0.01(+0.20%)
Sep 30, 2010 2.659 2.696 2.659 2.675 24,815 +0.02(+0.60%)
Sep 29, 2010 2.739 2.739 2.643 2.659 97,048 +0.00(+0.00%)
Sep 28, 2010 2.739 2.755 2.627 2.659 52,024 +0.02(+0.60%)
Sep 27, 2010 2.691 2.755 2.622 2.643 61,321 -0.04(-1.39%)
Sep 24, 2010 2.654 2.680 2.627 2.680 73,170 +0.04(+1.61%)
Sep 23, 2010 2.654 2.664 2.622 2.638 23,461 +0.01(+0.20%)
Sep 22, 2010 2.659 2.659 2.558 2.632 26,789 -0.02(-0.60%)
Sep 21, 2010 2.654 2.659 2.627 2.648 30,240 +0.00(+0.00%)
Sep 20, 2010 2.643 2.670 2.579 2.648 66,917 +0.03(+1.22%)
Sep 17, 2010 2.654 2.659 2.616 2.616 22,084 -0.04(-1.40%)
Sep 15, 2010 2.616 2.659 2.616 2.654 49,124 +0.00(+0.00%)
Sep 14, 2010 2.659 2.659 2.632 2.654 60,159 +0.01(+0.20%)
Sep 13, 2010 2.611 2.659 2.611 2.648 50,205 +0.02(+0.81%)
Sep 10, 2010 2.606 2.664 2.606 2.627 51,123 -0.02(-0.60%)
Sep 09, 2010 2.632 2.654 2.606 2.643 58,641 -0.01(-0.40%)
Sep 08, 2010 2.643 2.659 2.643 2.654 12,766 +0.00(+0.00%)
Sep 07, 2010 2.675 2.685 2.622 2.654 145,255 -0.01(-0.20%)
Sep 03, 2010 2.611 2.680 2.611 2.659 45,698 +0.01(+0.20%)
Sep 02, 2010 2.600 2.670 2.588 2.654 93,099 +0.01(+0.30%)
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.