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 )

18.90 -0.04 (-0.21%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Mar 31, 2003 1.388 1.462 1.383 1.462 6,205 +0.03(+1.85%)
Mar 28, 2003 1.436 1.436 1.436 1.436 0 +0.00(+0.00%)
Mar 27, 2003 1.436 1.436 1.436 1.436 1,316 -0.06(-4.26%)
Mar 26, 2003 1.468 1.568 1.340 1.500 23,130 +0.09(+6.41%)
Mar 25, 2003 1.590 1.590 1.409 1.409 4,137 -0.05(-3.67%)
Mar 24, 2003 1.457 1.537 1.425 1.463 19,557 -0.19(-11.26%)
Mar 21, 2003 1.457 1.649 1.446 1.649 26,891 +0.19(+13.14%)
Mar 20, 2003 1.585 1.585 1.457 1.457 4,513 -0.13(-8.05%)
Mar 19, 2003 1.585 1.585 1.585 1.585 3,761 +0.00(+0.00%)
Mar 18, 2003 1.585 1.585 1.585 1.585 0 +0.00(+0.00%)
Mar 17, 2003 1.585 1.585 1.585 1.585 0 +0.00(+0.00%)
Mar 14, 2003 1.585 1.643 1.585 1.585 10,906 +0.02(+1.02%)
Mar 13, 2003 1.542 1.569 1.542 1.569 17,864 +0.03(+1.72%)
Mar 12, 2003 1.542 1.595 1.489 1.542 18,805 -0.02(-1.02%)
Mar 11, 2003 1.569 1.585 1.558 1.558 4,325 -0.03(-2.01%)
Mar 10, 2003 1.537 1.643 1.537 1.590 10,530 +0.07(+4.91%)
Mar 07, 2003 1.532 1.840 1.505 1.516 59,988 +0.02(+1.06%)
Mar 06, 2003 1.569 1.569 1.489 1.500 7,333 -0.00(-0.04%)
Mar 05, 2003 1.633 1.723 1.489 1.500 11,847 -0.15(-9.00%)
Mar 04, 2003 1.750 1.835 1.649 1.649 14,103 -0.03(-1.90%)
Mar 03, 2003 1.670 1.760 1.670 1.680 36,669 +0.03(+1.94%)
Feb 28, 2003 1.595 1.675 1.595 1.649 2,068 +0.03(+1.97%)
Feb 27, 2003 1.553 1.649 1.553 1.617 6,017 +0.01(+0.33%)
Feb 26, 2003 1.601 1.611 1.601 1.611 1,316 -0.01(-0.66%)
Feb 25, 2003 1.595 1.622 1.516 1.622 7,898 +0.04(+2.69%)
Feb 24, 2003 1.542 1.664 1.542 1.579 10,154 -0.05(-2.97%)
Feb 21, 2003 1.585 1.675 1.579 1.628 8,650 -0.05(-3.13%)
Feb 20, 2003 1.505 1.680 1.505 1.680 5,453 +0.19(+12.86%)
Feb 19, 2003 1.489 1.500 1.489 1.489 3,384 +0.00(+0.00%)
Feb 18, 2003 1.494 1.494 1.489 1.489 5,453 -0.10(-6.35%)
Feb 14, 2003 1.649 1.649 1.436 1.590 35,165 -0.02(-1.32%)
Feb 13, 2003 1.696 1.702 1.595 1.611 7,333 -0.11(-6.48%)
Feb 12, 2003 1.760 1.760 1.723 1.723 58,295 +0.02(+0.93%)
Feb 11, 2003 1.760 1.914 1.707 1.707 257,440 -0.24(-12.30%)
Feb 10, 2003 1.893 1.952 1.893 1.946 5,265 +0.11(+6.09%)
Feb 07, 2003 1.760 1.867 1.760 1.835 14,291 -0.04(-1.99%)
Feb 06, 2003 1.952 1.978 1.845 1.872 2,820 -0.09(-4.35%)
Feb 05, 2003 1.957 1.957 1.957 1.957 4,325 +0.06(+3.34%)
Feb 03, 2003 1.952 1.952 1.893 1.894 4,325 +0.01(+0.31%)
Jan 31, 2003 1.872 1.888 1.872 1.888 3,008 -0.05(-2.74%)
Jan 30, 2003 2.031 1.984 1.941 1.941 752 -0.09(-4.48%)
Jan 29, 2003 2.063 2.143 1.936 2.032 11,471 -0.06(-2.77%)
Jan 28, 2003 2.010 2.090 2.005 2.090 2,444 +0.04(+2.08%)
Jan 27, 2003 1.994 2.127 1.904 2.047 51,525 +0.06(+2.94%)
Jan 24, 2003 1.994 1.994 1.989 1.989 5,453 -0.01(-0.27%)
Jan 23, 2003 1.994 1.999 1.994 1.994 3,196 +0.00(+0.00%)
Jan 22, 2003 2.021 2.021 1.989 1.994 8,650 -0.01(-0.53%)
Jan 21, 2003 2.037 2.037 1.978 2.005 22,566 -0.05(-2.33%)
Jan 17, 2003 2.053 2.053 2.053 2.053 0 +0.00(+0.00%)
Jan 16, 2003 2.047 2.058 2.047 2.053 2,632 -0.05(-2.53%)
Jan 15, 2003 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
Jan 14, 2003 2.106 2.106 2.106 2.106 940 -0.05(-2.22%)
Jan 13, 2003 2.154 2.154 2.154 2.154 376 +0.04(+1.76%)
Jan 10, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jan 09, 2003 2.116 2.116 2.116 2.116 0 +0.00(+0.00%)
Jan 08, 2003 2.116 2.116 2.116 2.116 2,820 -0.02(-0.75%)
Jan 07, 2003 2.138 2.138 2.132 2.132 4,889 +0.01(+0.25%)
Jan 06, 2003 2.170 2.170 2.127 2.127 4,325 +0.01(+0.25%)
Jan 03, 2003 2.132 2.132 2.021 2.122 11,471 +0.01(+0.50%)
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.