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 (%)
Feb 26, 2010 1.441 1.494 1.436 1.462 23,295 +0.02(+1.48%)
Feb 25, 2010 1.420 1.441 1.420 1.441 3,591 +0.02(+1.50%)
Feb 24, 2010 1.478 1.478 1.420 1.420 12,787 -0.07(-4.64%)
Feb 23, 2010 1.484 1.489 1.484 1.489 2,444 +0.03(+1.82%)
Feb 22, 2010 1.452 1.462 1.452 1.462 54,735 +0.01(+0.37%)
Feb 19, 2010 1.462 1.462 1.428 1.457 10,553 -0.01(-0.36%)
Feb 18, 2010 1.436 1.462 1.425 1.462 4,855 +0.04(+2.61%)
Feb 17, 2010 1.447 1.494 1.425 1.425 7,924 -0.02(-1.11%)
Feb 16, 2010 1.436 1.441 1.436 1.441 951 +0.01(+0.37%)
Feb 12, 2010 1.425 1.436 1.436 1.436 11,471 +0.01(+0.75%)
Feb 11, 2010 1.425 1.425 1.425 1.425 188 -0.02(-1.11%)
Feb 10, 2010 1.425 1.441 1.425 1.441 1,786 +0.01(+0.37%)
Feb 09, 2010 1.436 1.441 1.399 1.436 20,027 -0.05(-3.64%)
Feb 08, 2010 1.500 1.500 1.484 1.490 8,657 -0.01(-0.63%)
Feb 05, 2010 1.489 1.500 1.469 1.500 12,082 +0.01(+0.71%)
Feb 04, 2010 1.446 1.611 1.425 1.489 195,399 +0.16(+12.00%)
Feb 03, 2010 1.329 1.329 1.292 1.329 7,380 +0.00(+0.00%)
Feb 02, 2010 1.329 1.335 1.329 1.329 3,949 -0.02(-1.19%)
Feb 01, 2010 1.383 1.383 1.345 1.345 6,769 -0.04(-2.69%)
Jan 29, 2010 1.387 1.387 1.383 1.383 3,008 +0.04(+2.77%)
Jan 28, 2010 1.313 1.345 1.313 1.345 940 +0.03(+2.43%)
Jan 27, 2010 1.367 1.367 1.282 1.313 5,453 -0.05(-3.52%)
Jan 26, 2010 1.375 1.393 1.356 1.361 3,761 -0.03(-2.29%)
Jan 25, 2010 1.367 1.393 1.354 1.393 3,761 +0.06(+4.80%)
Jan 22, 2010 1.329 1.356 1.329 1.329 6,863 -0.03(-2.34%)
Jan 21, 2010 1.329 1.388 1.329 1.361 11,792 +0.00(+0.00%)
Jan 20, 2010 1.329 1.361 1.329 1.361 6,495 +0.07(+5.79%)
Jan 19, 2010 1.381 1.381 1.287 1.287 24,698 -0.09(-6.56%)
Jan 15, 2010 1.329 1.377 1.377 1.377 16,172 +0.04(+3.19%)
Jan 14, 2010 1.298 1.356 1.298 1.335 24,512 +0.06(+4.58%)
Jan 13, 2010 1.282 1.303 1.276 1.276 8,605 -0.03(-2.44%)
Jan 12, 2010 1.298 1.340 1.298 1.308 11,149 +0.01(+0.82%)
Jan 11, 2010 1.345 1.345 1.292 1.298 7,852 -0.03(-2.40%)
Jan 08, 2010 1.319 1.329 1.319 1.329 7,523 +0.03(+2.04%)
Jan 07, 2010 1.266 1.308 1.250 1.303 40,428 +0.01(+0.82%)
Jan 06, 2010 1.327 1.329 1.292 1.292 2,027 -0.03(-2.41%)
Jan 05, 2010 1.292 1.324 1.271 1.324 17,407 -0.01(-0.40%)
Jan 04, 2010 1.303 1.335 1.303 1.329 7,002 -0.01(-0.39%)
Dec 31, 2009 1.287 1.335 1.335 1.335 6,205 +0.05(+3.72%)
Dec 30, 2009 1.329 1.330 1.250 1.287 17,783 -0.03(-2.02%)
Dec 29, 2009 1.276 1.340 1.276 1.313 9,536 +0.04(+2.92%)
Dec 28, 2009 1.308 1.308 1.276 1.276 5,310 -0.03(-2.44%)
Dec 24, 2009 1.292 1.308 1.287 1.308 6,205 -0.01(-0.81%)
Dec 23, 2009 1.335 1.335 1.288 1.319 7,742 -0.02(-1.59%)
Dec 22, 2009 1.409 1.420 1.303 1.340 22,312 -0.05(-3.45%)
Dec 21, 2009 1.404 1.404 1.313 1.388 9,778 -0.01(-0.38%)
Dec 18, 2009 1.342 1.393 1.340 1.393 46,568 +0.05(+3.97%)
Dec 17, 2009 1.329 1.356 1.329 1.340 8,631 -0.01(-0.40%)
Dec 16, 2009 1.329 1.356 1.329 1.345 8,731 +0.02(+1.20%)
Dec 15, 2009 1.292 1.336 1.287 1.329 20,674 +0.03(+2.04%)
Dec 14, 2009 1.329 1.329 1.303 1.303 4,968 -0.02(-1.21%)
Dec 11, 2009 1.324 1.329 1.319 1.319 5,507 +0.01(+0.81%)
Dec 10, 2009 1.303 1.327 1.287 1.308 3,215 -0.01(-0.81%)
Dec 09, 2009 1.287 1.319 1.287 1.319 8,462 +0.01(+0.41%)
Dec 08, 2009 1.287 1.329 1.268 1.313 33,044 +0.02(+1.23%)
Dec 07, 2009 1.313 1.319 1.250 1.298 24,873 +0.01(+0.66%)
Dec 04, 2009 1.298 1.319 1.282 1.289 26,642 +0.04(+3.59%)
Dec 03, 2009 1.287 1.298 1.239 1.244 46,354 +0.00(+0.00%)
Dec 02, 2009 1.303 1.308 1.239 1.244 23,662 -0.03(-2.50%)
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.