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 )

19.52 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 2.802 2.845 2.845 2.845 11,283 +0.05(+1.71%)
Jun 29, 2011 2.802 2.802 2.771 2.797 6,186 +0.01(+0.19%)
Jun 28, 2011 2.739 2.802 2.733 2.792 170,181 +0.03(+0.96%)
Jun 27, 2011 2.765 2.765 2.717 2.765 40,703 -0.03(-0.95%)
Jun 24, 2011 2.712 2.792 2.712 2.792 67,278 +0.06(+2.34%)
Jun 23, 2011 2.728 2.765 2.685 2.728 20,873 +0.01(+0.20%)
Jun 22, 2011 2.723 2.802 2.696 2.723 16,924 -0.01(-0.39%)
Jun 21, 2011 2.707 2.778 2.696 2.733 11,275 +0.05(+1.78%)
Jun 20, 2011 2.749 2.818 2.685 2.685 31,103 -0.11(-3.81%)
Jun 17, 2011 2.765 2.808 2.744 2.792 15,897 +0.02(+0.77%)
Jun 16, 2011 2.818 2.845 2.739 2.771 16,924 -0.02(-0.76%)
Jun 15, 2011 2.774 2.818 2.733 2.792 14,549 +0.06(+2.14%)
Jun 14, 2011 2.728 2.755 2.728 2.733 59,062 +0.01(+0.20%)
Jun 13, 2011 2.744 2.799 2.728 2.728 28,301 -0.04(-1.54%)
Jun 10, 2011 2.824 2.829 2.765 2.771 49,633 -0.02(-0.76%)
Jun 09, 2011 2.728 2.866 2.728 2.792 15,121 +0.06(+2.34%)
Jun 08, 2011 2.797 2.797 2.659 2.728 16,924 -0.06(-2.29%)
Jun 07, 2011 2.850 2.850 2.792 2.792 30,054 -0.04(-1.50%)
Jun 06, 2011 2.834 2.893 2.824 2.834 4,701 -0.06(-2.20%)
Jun 03, 2011 2.903 2.914 2.824 2.898 39,144 +0.08(+2.83%)
May 24, 2011 2.834 2.882 2.818 2.818 11,659 -0.03(-0.93%)
May 23, 2011 2.829 2.872 2.781 2.845 30,537 -0.02(-0.71%)
May 20, 2011 2.792 2.882 2.792 2.865 10,824 +0.07(+2.44%)
May 19, 2011 2.893 2.898 2.755 2.797 38,467 -0.09(-2.95%)
May 18, 2011 2.888 2.967 2.818 2.882 13,402 +0.03(+0.93%)
May 17, 2011 2.946 3.031 2.824 2.856 19,459 -0.09(-2.89%)
May 16, 2011 3.042 3.074 2.935 2.941 70,244 -0.09(-2.98%)
May 13, 2011 3.015 3.079 2.925 3.031 20,337 +0.01(+0.18%)
May 12, 2011 3.036 3.076 2.978 3.026 17,614 -0.01(-0.18%)
May 11, 2011 3.036 3.058 3.026 3.031 50,077 +0.01(+0.18%)
May 10, 2011 3.098 3.106 2.978 3.026 40,750 -0.06(-2.00%)
May 09, 2011 3.005 3.132 3.005 3.088 16,413 +0.10(+3.50%)
May 06, 2011 3.047 3.137 2.973 2.983 33,555 -0.06(-2.09%)
May 05, 2011 3.036 3.068 2.978 3.047 19,717 +0.01(+0.35%)
May 04, 2011 3.063 3.111 3.015 3.036 43,905 -0.07(-2.39%)
May 03, 2011 3.031 3.137 3.023 3.111 53,947 +0.08(+2.63%)
May 02, 2011 3.010 3.079 2.978 3.031 15,085 +0.03(+0.88%)
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%)
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.