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 29, 2011 3.090 3.153 2.999 3.005 62,381 -0.09(-2.75%)
Apr 28, 2011 3.079 3.100 3.079 3.090 11,188 +0.02(+0.52%)
Apr 27, 2011 3.042 3.111 2.957 3.074 37,619 +0.02(+0.52%)
Apr 26, 2011 2.867 3.090 2.867 3.058 27,474 +0.04(+1.23%)
Apr 25, 2011 3.010 3.111 2.989 3.020 73,241 +0.04(+1.25%)
Apr 21, 2011 2.909 2.989 2.856 2.983 73,602 +0.11(+3.69%)
Apr 20, 2011 3.031 3.079 2.818 2.877 115,383 -0.15(-4.92%)
Apr 19, 2011 2.866 3.031 2.819 3.026 48,842 +0.18(+6.35%)
Apr 18, 2011 2.829 2.877 2.765 2.845 19,181 +0.03(+1.13%)
Apr 15, 2011 2.898 2.898 2.792 2.813 72,698 -0.02(-0.75%)
Apr 14, 2011 2.840 2.898 2.813 2.834 15,504 +0.01(+0.38%)
Apr 13, 2011 2.898 2.898 2.808 2.824 13,808 -0.02(-0.56%)
Apr 12, 2011 2.872 2.872 2.834 2.840 8,227 +0.00(+0.00%)
Apr 11, 2011 2.845 2.898 2.840 2.840 17,924 +0.01(+0.37%)
Apr 08, 2011 2.866 2.872 2.792 2.829 28,577 -0.01(-0.19%)
Apr 07, 2011 2.792 2.844 2.792 2.834 59,918 +0.06(+2.30%)
Apr 06, 2011 2.776 2.781 2.765 2.771 7,456 +0.02(+0.58%)
Apr 05, 2011 2.712 2.771 2.712 2.755 12,787 +0.02(+0.58%)
Apr 04, 2011 2.739 2.759 2.712 2.739 73,343 +0.02(+0.78%)
Apr 01, 2011 2.696 2.728 2.696 2.717 14,622 +0.01(+0.39%)
Mar 31, 2011 2.711 2.728 2.696 2.707 32,233 +0.01(+0.39%)
Mar 30, 2011 2.696 2.733 2.696 2.696 18,791 -0.02(-0.59%)
Mar 29, 2011 2.739 2.739 2.712 2.712 17,088 -0.03(-0.97%)
Mar 28, 2011 2.739 2.744 2.717 2.739 15,747 +0.00(+0.00%)
Mar 25, 2011 2.765 2.765 2.728 2.739 16,924 -0.03(-0.96%)
Mar 24, 2011 2.723 2.765 2.723 2.765 9,626 +0.03(+1.17%)
Mar 23, 2011 2.723 2.744 2.717 2.733 19,895 -0.01(-0.39%)
Mar 22, 2011 2.744 2.765 2.728 2.744 58,150 -0.01(-0.19%)
Mar 21, 2011 2.723 2.749 2.712 2.749 47,952 +0.03(+0.98%)
Mar 18, 2011 2.717 2.733 2.701 2.723 83,526 +0.01(+0.20%)
Mar 17, 2011 2.723 2.733 2.707 2.717 9,402 +0.03(+1.19%)
Mar 16, 2011 2.675 2.712 2.671 2.685 26,075 -0.02(-0.59%)
Mar 15, 2011 2.696 2.712 2.685 2.701 38,356 -0.03(-1.17%)
Mar 14, 2011 2.685 2.733 2.685 2.733 112,109 +0.03(+1.18%)
Mar 11, 2011 2.707 2.712 2.680 2.701 32,771 -0.01(-0.20%)
Mar 10, 2011 2.701 2.712 2.664 2.707 42,879 +0.02(+0.59%)
Mar 09, 2011 2.696 2.707 2.670 2.691 32,606 -0.02(-0.59%)
Mar 08, 2011 2.553 2.707 2.553 2.707 52,887 +0.13(+4.95%)
Mar 07, 2011 2.680 2.680 2.451 2.579 150,167 -0.09(-3.19%)
Mar 04, 2011 2.664 2.712 2.622 2.664 24,305 +0.02(+0.60%)
Mar 03, 2011 2.701 2.739 2.584 2.648 107,141 -0.03(-1.19%)
Mar 02, 2011 2.691 2.707 2.632 2.680 104,365 -0.03(-0.98%)
Mar 01, 2011 2.712 2.712 2.654 2.707 91,089 +0.00(+0.00%)
Feb 28, 2011 2.712 2.728 2.670 2.707 170,585 -0.01(-0.20%)
Feb 25, 2011 2.627 2.712 2.627 2.712 87,548 +0.09(+3.24%)
Feb 24, 2011 2.574 2.632 2.537 2.627 139,493 +0.03(+1.02%)
Feb 23, 2011 2.393 2.600 2.393 2.600 106,910 +0.13(+5.39%)
Feb 22, 2011 2.334 2.467 2.329 2.467 115,107 +0.07(+2.88%)
Feb 18, 2011 2.308 2.435 2.297 2.398 139,245 +0.09(+3.92%)
Feb 17, 2011 2.340 2.340 2.255 2.308 248,658 -0.05(-2.03%)
Feb 16, 2011 2.393 2.393 2.249 2.356 200,675 -0.04(-1.56%)
Feb 15, 2011 2.515 2.515 2.350 2.393 316,037 -0.04(-1.75%)
Feb 14, 2011 2.478 2.499 2.414 2.436 100,273 -0.01(-0.22%)
Feb 11, 2011 2.473 2.515 2.414 2.441 65,791 -0.01(-0.43%)
Feb 10, 2011 2.420 2.462 2.404 2.451 82,894 +0.04(+1.54%)
Feb 09, 2011 2.430 2.457 2.393 2.414 19,969 +0.01(+0.44%)
Feb 08, 2011 2.441 2.462 2.393 2.404 35,541 -0.03(-1.09%)
Feb 07, 2011 2.489 2.499 2.393 2.430 96,168 -0.02(-0.65%)
Feb 04, 2011 2.473 2.483 2.393 2.446 59,643 +0.01(+0.44%)
Feb 03, 2011 2.436 2.467 2.396 2.436 32,891 +0.00(+0.00%)
Feb 02, 2011 2.441 2.489 2.393 2.436 36,970 -0.01(-0.22%)
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.