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 )

18.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Mar 31, 2006 3.308 3.457 3.308 3.446 119,009 +0.15(+4.68%)
Mar 30, 2006 3.340 3.377 3.254 3.292 23,882 +0.03(+0.81%)
Mar 29, 2006 3.148 3.286 3.148 3.265 17,140 +0.14(+4.42%)
Mar 28, 2006 3.260 3.355 3.108 3.127 39,778 -0.14(-4.23%)
Mar 27, 2006 3.196 3.270 3.196 3.265 14,261 -0.01(-0.16%)
Mar 24, 2006 3.387 3.411 3.244 3.270 5,509 -0.03(-0.81%)
Mar 23, 2006 3.137 3.430 3.137 3.297 119,223 +0.12(+3.68%)
Mar 22, 2006 3.163 3.180 3.148 3.180 6,581 +0.02(+0.50%)
Mar 21, 2006 3.159 3.254 3.153 3.164 13,720 +0.01(+0.20%)
Mar 20, 2006 3.148 3.158 3.148 3.158 2,209 -0.08(-2.34%)
Mar 17, 2006 3.244 3.244 3.171 3.233 7,145 -0.01(-0.16%)
Mar 16, 2006 3.244 3.244 3.239 3.239 1,504 +0.00(+0.00%)
Mar 15, 2006 3.244 3.244 3.239 3.239 1,692 -0.01(-0.16%)
Mar 14, 2006 3.244 3.244 3.244 3.244 16,924 +0.00(+0.00%)
Mar 13, 2006 3.191 3.244 3.148 3.244 32,265 +0.03(+0.99%)
Mar 10, 2006 3.127 3.212 3.127 3.212 4,056 +0.06(+2.03%)
Mar 09, 2006 3.191 3.239 3.127 3.148 6,649 +0.01(+0.17%)
Mar 08, 2006 3.191 3.239 3.127 3.143 7,685 -0.07(-2.15%)
Mar 07, 2006 3.185 3.212 3.111 3.212 8,462 +0.06(+2.03%)
Mar 06, 2006 3.191 3.191 3.148 3.148 7,239 -0.04(-1.20%)
Mar 03, 2006 3.185 3.228 3.185 3.186 5,265 -0.04(-1.29%)
Mar 02, 2006 3.228 3.228 3.122 3.228 5,193 -0.01(-0.16%)
Mar 01, 2006 3.169 3.233 3.111 3.233 4,178 +0.00(+0.00%)
Feb 28, 2006 3.244 3.244 3.233 3.233 1,150 -0.01(-0.33%)
Feb 27, 2006 3.244 3.318 3.169 3.244 4,473 +0.03(+0.99%)
Feb 24, 2006 3.244 3.270 3.169 3.212 2,858 -0.03(-0.98%)
Feb 23, 2006 3.244 3.244 3.244 3.244 5,547 +0.03(+0.99%)
Feb 22, 2006 3.244 3.270 3.191 3.212 9,564 -0.03(-0.98%)
Feb 21, 2006 3.324 3.324 3.244 3.244 2,864 -0.03(-0.81%)
Feb 17, 2006 3.270 3.270 3.169 3.270 13,806 +0.00(+0.00%)
Feb 16, 2006 3.265 3.270 3.265 3.270 5,453 +0.09(+2.67%)
Feb 15, 2006 3.111 3.191 3.111 3.185 6,675 +0.06(+1.87%)
Feb 14, 2006 3.137 3.191 3.042 3.127 9,985 +0.02(+0.69%)
Feb 13, 2006 3.042 3.106 3.042 3.106 4,093 -0.01(-0.17%)
Feb 10, 2006 3.095 3.111 3.095 3.111 1,389 +0.02(+0.69%)
Feb 09, 2006 3.191 3.191 3.047 3.090 7,484 -0.01(-0.17%)
Feb 08, 2006 3.031 3.185 3.031 3.095 10,263 +0.00(+0.00%)
Feb 07, 2006 3.111 3.172 3.063 3.095 12,475 -0.02(-0.51%)
Feb 06, 2006 3.350 3.350 3.047 3.111 21,512 -0.11(-3.47%)
Feb 03, 2006 3.169 3.286 3.111 3.223 30,749 +0.16(+5.21%)
Feb 02, 2006 3.106 3.387 3.005 3.063 154,545 +0.08(+2.67%)
Feb 01, 2006 3.148 3.148 2.941 2.983 10,154 -0.06(-1.92%)
Jan 31, 2006 2.925 3.042 2.888 3.042 7,162 -0.03(-0.87%)
Jan 30, 2006 3.084 3.084 2.994 3.068 7,606 -0.02(-0.52%)
Jan 27, 2006 3.068 3.111 3.036 3.084 11,988 -0.02(-0.51%)
Jan 26, 2006 3.164 3.164 2.989 3.100 15,835 -0.01(-0.34%)
Jan 25, 2006 3.090 3.159 3.090 3.111 15,988 +0.03(+0.86%)
Jan 24, 2006 3.137 3.137 2.925 3.084 11,907 +0.07(+2.29%)
Jan 23, 2006 3.084 3.084 2.978 3.015 26,688 +0.00(+0.00%)
Jan 20, 2006 2.941 3.084 2.882 3.015 30,373 +0.07(+2.53%)
Jan 19, 2006 2.957 2.957 2.829 2.941 29,147 +0.03(+1.10%)
Jan 18, 2006 2.951 2.951 2.866 2.909 27,195 +0.05(+1.67%)
Jan 17, 2006 2.638 2.872 2.638 2.861 30,969 +0.22(+8.25%)
Jan 13, 2006 2.685 2.882 2.638 2.643 32,438 -0.11(-3.87%)
Jan 12, 2006 2.749 2.813 2.643 2.749 26,138 +0.08(+2.99%)
Jan 11, 2006 2.712 2.712 2.640 2.670 28,346 -0.04(-1.57%)
Jan 10, 2006 2.622 2.712 2.622 2.712 22,189 +0.09(+3.45%)
Jan 09, 2006 2.622 2.712 2.622 2.622 131,597 -0.01(-0.20%)
Jan 06, 2006 2.648 2.685 2.622 2.627 32,438 +0.01(+0.20%)
Jan 05, 2006 2.611 2.701 2.611 2.622 103,461 -0.04(-1.40%)
Jan 04, 2006 2.717 2.744 2.611 2.659 28,367 -0.06(-2.15%)
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.