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 (%)
Jun 30, 2010 2.366 2.388 2.361 2.377 164,464 +0.03(+1.13%)
Jun 29, 2010 2.446 2.446 2.276 2.350 112,066 -0.15(-5.96%)
Jun 25, 2010 2.670 2.670 2.489 2.499 70,351 -0.14(-5.43%)
Jun 24, 2010 2.606 2.643 2.606 2.643 38,123 -0.01(-0.20%)
Jun 23, 2010 2.632 2.654 2.616 2.648 111,908 +0.02(+0.61%)
Jun 22, 2010 2.632 2.654 2.611 2.632 17,526 -0.02(-0.82%)
Jun 21, 2010 2.717 2.717 2.654 2.654 43,341 -0.07(-2.52%)
Jun 18, 2010 2.654 2.781 2.649 2.723 82,019 +0.04(+1.59%)
Jun 17, 2010 2.595 2.685 2.595 2.680 100,783 +0.11(+4.13%)
Jun 16, 2010 2.505 2.574 2.499 2.574 112,258 +0.05(+1.89%)
Jun 15, 2010 2.553 2.553 2.526 2.526 24,675 -0.03(-1.04%)
Jun 14, 2010 2.499 2.579 2.499 2.553 85,438 +0.05(+2.13%)
Jun 11, 2010 2.600 2.600 2.499 2.499 84,569 -0.10(-3.69%)
Jun 10, 2010 2.606 2.622 2.526 2.595 106,575 -0.01(-0.41%)
Jun 09, 2010 2.643 2.643 2.579 2.606 196,021 +0.00(+0.00%)
Jun 08, 2010 2.574 2.638 2.499 2.606 213,431 +0.03(+1.03%)
Jun 07, 2010 2.632 2.638 2.563 2.579 207,357 -0.04(-1.62%)
Jun 04, 2010 2.393 2.664 2.366 2.622 1,237,868 +0.76(+40.86%)
Jun 03, 2010 1.835 1.904 1.819 1.861 42,687 +0.00(+0.15%)
Jun 02, 2010 1.824 1.861 1.781 1.858 39,311 -0.00(-0.15%)
Jun 01, 2010 1.840 1.936 1.840 1.861 34,151 -0.07(-3.85%)
May 27, 2010 1.936 1.936 1.936 1.936 0 -0.03(-1.36%)
May 26, 2010 1.930 1.962 1.797 1.962 10,619 +0.03(+1.37%)
May 25, 2010 1.984 1.984 1.765 1.936 37,228 -0.08(-3.96%)
May 24, 2010 1.994 2.037 1.904 2.015 50,835 +0.00(+0.00%)
May 21, 2010 1.925 2.132 1.920 2.015 41,299 -0.02(-1.04%)
May 20, 2010 2.069 2.106 1.946 2.037 75,077 -0.11(-5.20%)
May 19, 2010 2.095 2.148 2.095 2.148 12,238 +0.04(+2.02%)
May 18, 2010 2.132 2.148 2.106 2.106 63,978 -0.03(-1.25%)
May 17, 2010 2.186 2.186 2.127 2.132 26,129 +0.01(+0.25%)
May 14, 2010 2.148 2.159 2.116 2.127 47,114 -0.04(-1.96%)
May 13, 2010 2.159 2.217 2.138 2.170 16,886 +0.02(+0.74%)
May 12, 2010 2.191 2.217 2.132 2.154 72,297 -0.05(-2.41%)
May 11, 2010 2.217 2.260 2.148 2.207 65,285 +0.16(+7.71%)
May 10, 2010 2.116 2.122 2.047 2.049 29,597 -0.07(-3.19%)
May 07, 2010 1.968 2.154 1.968 2.116 15,514 -0.04(-1.73%)
May 06, 2010 2.047 2.180 2.021 2.154 24,762 +0.11(+5.47%)
May 05, 2010 2.053 2.127 1.968 2.042 20,331 -0.08(-3.76%)
May 04, 2010 2.223 2.223 2.074 2.122 36,566 -0.05(-2.21%)
May 03, 2010 2.223 2.228 2.047 2.170 34,497 -0.02(-0.73%)
Apr 30, 2010 2.159 2.211 2.148 2.186 19,754 +0.05(+2.49%)
Apr 29, 2010 2.079 2.204 2.079 2.132 62,154 +0.05(+2.56%)
Apr 28, 2010 1.978 2.127 1.973 2.079 58,056 +0.10(+5.11%)
Apr 27, 2010 1.914 2.100 1.904 1.978 97,092 +0.10(+5.08%)
Apr 26, 2010 1.882 1.978 1.861 1.882 45,780 +0.02(+1.14%)
Apr 23, 2010 1.887 1.909 1.851 1.861 85,948 -0.03(-1.41%)
Apr 22, 2010 1.861 1.888 1.808 1.888 57,849 +0.04(+2.01%)
Apr 21, 2010 1.861 1.861 1.835 1.851 9,058 -0.01(-0.57%)
Apr 20, 2010 1.861 1.861 1.838 1.861 26,584 +0.04(+2.34%)
Apr 19, 2010 1.861 1.861 1.771 1.819 40,306 -0.02(-0.87%)
Apr 16, 2010 1.861 1.877 1.728 1.835 46,414 -0.01(-0.29%)
Apr 15, 2010 1.898 2.005 1.771 1.840 653,038 -0.03(-1.76%)
Apr 14, 2010 1.861 1.994 1.816 1.873 33,674 +0.02(+1.20%)
Apr 13, 2010 1.808 1.851 1.797 1.851 3,196 +0.06(+3.26%)
Apr 12, 2010 1.792 1.845 1.772 1.792 14,254 +0.00(+0.00%)
Apr 09, 2010 1.755 1.792 1.675 1.792 21,101 +0.03(+1.51%)
Apr 08, 2010 1.686 1.765 1.686 1.765 6,670 +0.01(+0.61%)
Apr 07, 2010 1.771 1.803 1.696 1.755 9,949 +0.02(+1.35%)
Apr 06, 2010 1.702 1.792 1.686 1.731 12,599 +0.05(+3.03%)
Apr 05, 2010 1.696 1.781 1.662 1.680 9,797 -0.05(-2.77%)
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.