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 )

19.35 +0.25 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2012 2.903 2.951 2.872 2.913 19,784 +0.03(+1.06%)
Feb 28, 2012 2.919 3.031 2.882 2.882 62,500 -0.02(-0.73%)
Feb 27, 2012 2.946 2.951 2.882 2.903 62,135 -0.06(-1.98%)
Feb 24, 2012 3.031 3.031 2.930 2.962 40,936 -0.07(-2.28%)
Feb 23, 2012 3.058 3.058 3.031 3.031 17,909 -0.01(-0.17%)
Feb 22, 2012 3.042 3.063 3.014 3.036 116,376 +0.01(+0.18%)
Feb 21, 2012 3.068 3.068 2.994 3.031 107,293 +0.01(+0.18%)
Feb 17, 2012 3.026 3.063 3.023 3.026 5,932 +0.03(+0.89%)
Feb 16, 2012 2.946 3.084 2.850 2.999 364,616 +0.01(+0.36%)
Feb 15, 2012 2.999 2.999 2.935 2.989 55,926 +0.00(+0.00%)
Feb 14, 2012 3.005 3.005 2.946 2.989 114,315 -0.02(-0.53%)
Feb 13, 2012 2.962 3.005 2.919 3.005 9,887 +0.08(+2.73%)
Feb 10, 2012 2.919 3.036 2.898 2.925 212,370 +0.01(+0.36%)
Feb 09, 2012 3.042 3.063 2.914 2.914 99,446 -0.12(-4.05%)
Feb 08, 2012 3.031 3.074 3.031 3.037 10,551 +0.01(+0.20%)
Feb 07, 2012 2.973 3.058 2.973 3.031 26,584 +0.05(+1.79%)
Feb 06, 2012 2.962 3.020 2.925 2.978 17,121 +0.00(+0.00%)
Feb 03, 2012 2.935 2.978 2.935 2.978 10,794 +0.08(+2.61%)
Feb 02, 2012 2.925 2.951 2.888 2.902 139,254 +0.02(+0.62%)
Feb 01, 2012 2.850 2.914 2.850 2.884 32,045 -0.01(-0.29%)
Jan 31, 2012 2.882 2.898 2.838 2.893 87,371 +0.03(+1.16%)
Jan 30, 2012 2.861 2.898 2.824 2.860 64,153 +0.00(+0.16%)
Jan 27, 2012 2.893 2.898 2.824 2.855 46,557 -0.04(-1.30%)
Jan 26, 2012 2.872 2.909 2.841 2.893 6,273 +0.05(+1.68%)
Jan 25, 2012 2.818 2.882 2.818 2.845 101,923 +0.03(+0.94%)
Jan 24, 2012 2.866 2.877 2.818 2.818 14,855 -0.05(-1.67%)
Jan 23, 2012 2.845 2.872 2.840 2.866 10,600 -0.01(-0.37%)
Jan 20, 2012 2.898 2.914 2.840 2.877 21,710 -0.02(-0.73%)
Jan 19, 2012 2.878 2.919 2.878 2.898 11,557 +0.03(+0.93%)
Jan 18, 2012 2.872 2.893 2.840 2.872 34,659 +0.00(+0.00%)
Jan 17, 2012 2.893 2.893 2.872 2.872 20,119 +0.01(+0.19%)
Jan 13, 2012 2.850 2.919 2.829 2.866 11,724 +0.00(+0.00%)
Jan 12, 2012 2.845 2.898 2.818 2.866 14,442 +0.03(+0.94%)
Jan 11, 2012 2.845 2.853 2.771 2.840 19,955 -0.03(-1.11%)
Jan 10, 2012 2.797 2.872 2.792 2.872 57,462 +0.05(+1.89%)
Jan 09, 2012 2.771 2.818 2.739 2.818 29,277 +0.06(+2.12%)
Jan 06, 2012 2.739 2.818 2.717 2.760 19,549 +0.02(+0.78%)
Jan 05, 2012 2.739 2.749 2.723 2.739 80,778 +0.00(+0.00%)
Jan 04, 2012 2.728 2.765 2.723 2.739 27,838 -0.02(-0.58%)
Dec 30, 2011 2.712 2.755 2.696 2.755 13,915 +0.04(+1.37%)
Dec 29, 2011 2.728 2.755 2.691 2.717 31,105 -0.03(-0.97%)
Dec 28, 2011 2.712 2.765 2.691 2.744 22,385 +0.06(+2.36%)
Dec 27, 2011 2.728 2.749 2.659 2.681 19,498 -0.05(-1.73%)
Dec 23, 2011 2.739 2.739 2.728 2.728 3,572 +0.02(+0.59%)
Dec 21, 2011 2.659 2.739 2.659 2.712 37,705 -0.04(-1.35%)
Dec 20, 2011 2.723 2.786 2.659 2.749 122,796 +0.09(+3.19%)
Dec 19, 2011 2.797 2.797 2.664 2.664 102,404 -0.15(-5.47%)
Dec 16, 2011 2.728 2.818 2.682 2.818 5,167 +0.08(+2.91%)
Dec 15, 2011 2.802 2.802 2.678 2.739 28,732 -0.04(-1.53%)
Dec 14, 2011 2.765 2.792 2.701 2.781 8,667 +0.04(+1.55%)
Dec 13, 2011 2.659 2.749 2.616 2.739 37,421 +0.03(+1.19%)
Dec 12, 2011 2.685 2.712 2.675 2.706 26,454 +0.02(+0.78%)
Dec 09, 2011 2.685 2.717 2.680 2.685 14,949 +0.00(+0.00%)
Dec 08, 2011 2.712 2.744 2.685 2.685 4,701 -0.02(-0.79%)
Dec 07, 2011 2.675 2.728 2.606 2.707 111,382 +0.03(+0.98%)
Dec 06, 2011 2.749 2.760 2.680 2.681 8,120 -0.08(-2.87%)
Dec 05, 2011 2.712 2.765 2.675 2.760 50,391 +0.07(+2.77%)
Dec 02, 2011 2.701 2.755 2.675 2.685 8,031 +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.