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 )

18.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2006 3.297 3.297 3.244 3.297 5,453 -0.02(-0.48%)
Nov 29, 2006 3.212 3.313 3.196 3.313 3,309 +0.01(+0.32%)
Nov 28, 2006 3.281 3.302 3.191 3.302 18,842 +0.04(+1.25%)
Nov 27, 2006 3.313 3.313 3.208 3.262 22,994 -0.04(-1.07%)
Nov 24, 2006 3.302 3.302 3.276 3.297 9,336 +0.02(+0.48%)
Nov 22, 2006 3.324 3.324 3.281 3.281 4,603 -0.02(-0.48%)
Nov 21, 2006 3.297 3.297 3.297 3.297 3,770 -0.01(-0.16%)
Nov 20, 2006 3.276 3.302 3.244 3.302 15,628 +0.01(+0.16%)
Nov 17, 2006 3.270 3.297 3.254 3.297 21,512 +0.05(+1.64%)
Nov 16, 2006 3.233 3.265 3.206 3.244 8,407 +0.00(+0.00%)
Nov 15, 2006 3.244 3.254 3.243 3.244 38,768 +0.00(+0.00%)
Nov 14, 2006 3.191 3.249 3.164 3.244 45,066 +0.09(+2.69%)
Nov 13, 2006 3.047 3.217 3.047 3.159 44,374 +0.14(+4.76%)
Nov 10, 2006 3.164 3.212 2.877 3.015 117,162 -0.18(-5.50%)
Nov 09, 2006 3.148 3.589 3.090 3.191 281,731 +0.24(+8.30%)
Nov 08, 2006 2.872 2.946 2.872 2.946 6,393 +0.02(+0.73%)
Nov 07, 2006 2.909 2.941 2.808 2.925 44,849 +0.13(+4.76%)
Nov 06, 2006 2.903 2.903 2.792 2.792 15,756 -0.11(-3.84%)
Nov 03, 2006 2.925 2.941 2.898 2.903 16,821 +0.02(+0.74%)
Nov 02, 2006 2.834 2.946 2.834 2.882 21,907 +0.01(+0.37%)
Nov 01, 2006 2.946 2.946 2.872 2.872 12,668 -0.05(-1.82%)
Oct 31, 2006 2.872 2.978 2.824 2.925 30,866 +0.09(+3.00%)
Oct 30, 2006 2.861 2.861 2.685 2.840 19,502 +0.12(+4.50%)
Oct 27, 2006 2.776 2.872 2.664 2.717 33,865 -0.04(-1.54%)
Oct 26, 2006 2.930 2.930 2.739 2.760 22,095 -0.14(-4.77%)
Oct 25, 2006 2.872 2.925 2.845 2.898 13,633 +0.04(+1.49%)
Oct 24, 2006 2.712 2.909 2.712 2.856 8,007 +0.14(+5.29%)
Oct 23, 2006 2.712 2.925 2.685 2.712 39,099 +0.02(+0.59%)
Oct 20, 2006 2.712 2.733 2.685 2.696 10,134 -0.02(-0.78%)
Oct 19, 2006 2.706 2.723 2.691 2.717 18,084 +0.00(+0.00%)
Oct 18, 2006 2.712 2.739 2.707 2.717 38,339 -0.03(-0.97%)
Oct 17, 2006 2.712 2.744 2.691 2.744 27,376 +0.03(+1.18%)
Oct 16, 2006 2.664 2.712 2.664 2.712 79,699 -0.01(-0.26%)
Oct 13, 2006 2.712 2.723 2.696 2.719 15,730 +0.01(+0.46%)
Oct 12, 2006 2.712 2.723 2.707 2.707 17,479 -0.02(-0.59%)
Oct 11, 2006 2.712 2.723 2.701 2.723 7,710 +0.01(+0.39%)
Oct 10, 2006 2.712 2.739 2.691 2.712 22,893 -0.02(-0.57%)
Oct 09, 2006 2.712 2.733 2.691 2.727 27,103 +0.02(+0.57%)
Oct 06, 2006 2.696 2.723 2.696 2.712 21,625 +0.02(+0.79%)
Oct 05, 2006 2.712 2.712 2.606 2.691 20,215 -0.01(-0.20%)
Oct 04, 2006 2.685 2.696 2.659 2.696 21,189 +0.01(+0.40%)
Oct 03, 2006 2.685 2.712 2.685 2.685 17,800 +0.00(+0.00%)
Oct 02, 2006 2.712 2.723 2.685 2.685 10,519 -0.01(-0.39%)
Sep 29, 2006 2.707 2.722 2.696 2.696 6,713 -0.04(-1.36%)
Sep 28, 2006 2.739 2.739 2.696 2.733 16,909 +0.02(+0.76%)
Sep 27, 2006 2.697 2.733 2.697 2.713 17,200 +0.00(+0.02%)
Sep 26, 2006 2.712 2.712 2.689 2.712 12,005 +0.02(+0.79%)
Sep 25, 2006 2.685 2.738 2.685 2.691 22,791 -0.01(-0.39%)
Sep 22, 2006 2.685 2.733 2.685 2.701 6,028 +0.00(+0.00%)
Sep 21, 2006 2.685 2.733 2.685 2.701 11,623 +0.00(+0.00%)
Sep 20, 2006 2.765 2.775 2.701 2.701 6,739 +0.01(+0.20%)
Sep 19, 2006 2.712 2.739 2.696 2.696 18,082 -0.07(-2.69%)
Sep 18, 2006 2.712 2.776 2.712 2.771 17,338 +0.06(+2.25%)
Sep 15, 2006 2.685 2.712 2.664 2.710 11,790 +0.01(+0.50%)
Sep 14, 2006 2.696 2.696 2.696 2.696 0 +0.00(+0.00%)
Sep 13, 2006 2.712 2.739 2.696 2.696 17,407 -0.02(-0.59%)
Sep 12, 2006 2.654 2.712 2.654 2.712 38,738 +0.07(+2.62%)
Sep 11, 2006 2.659 2.776 2.643 2.643 31,453 +0.03(+1.22%)
Sep 08, 2006 2.659 2.659 2.606 2.611 16,386 +0.03(+1.24%)
Sep 07, 2006 2.659 2.669 2.553 2.579 18,616 -0.05(-2.02%)
Sep 06, 2006 2.659 2.677 2.632 2.632 66,088 -0.02(-0.60%)
Sep 05, 2006 2.659 2.696 2.648 2.648 13,347 +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.