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 (%)
May 31, 2005 2.446 2.446 2.446 2.446 564 +0.05(+2.22%)
May 27, 2005 2.393 2.403 2.393 2.393 5,113 +0.00(+0.00%)
May 26, 2005 2.340 2.483 2.340 2.393 14,105 +0.09(+3.93%)
May 25, 2005 2.473 2.473 2.260 2.303 11,179 +0.04(+1.64%)
May 24, 2005 2.425 2.595 2.217 2.265 32,532 -0.34(-13.06%)
May 23, 2005 2.467 2.606 2.260 2.606 5,801 +0.37(+16.64%)
May 20, 2005 2.377 2.446 2.233 2.234 3,121 -0.02(-0.92%)
May 19, 2005 2.393 2.393 2.217 2.255 9,263 -0.22(-9.01%)
May 18, 2005 2.422 2.478 2.422 2.478 940 +0.09(+3.56%)
May 17, 2005 2.388 2.393 2.388 2.393 1,880 +0.06(+2.51%)
May 16, 2005 2.393 2.393 2.239 2.334 3,949 -0.09(-3.73%)
May 13, 2005 2.606 2.606 2.244 2.425 25,990 +0.10(+4.35%)
May 12, 2005 2.287 2.324 2.217 2.324 10,528 +0.11(+5.05%)
May 11, 2005 2.260 2.260 2.196 2.212 12,507 -0.01(-0.48%)
May 10, 2005 2.319 2.319 2.223 2.223 2,256 -0.08(-3.46%)
May 09, 2005 2.382 2.382 2.244 2.303 2,632 -0.02(-0.92%)
May 06, 2005 2.260 2.324 2.116 2.324 9,594 -0.03(-1.35%)
May 05, 2005 2.356 2.356 2.356 2.356 2,068 -0.04(-1.56%)
May 04, 2005 2.303 2.393 2.255 2.393 6,807 +0.01(+0.22%)
May 03, 2005 2.106 2.398 2.106 2.388 45,506 +0.05(+2.05%)
May 02, 2005 2.313 2.430 2.313 2.340 87,285 -0.05(-2.22%)
Apr 29, 2005 2.499 2.499 2.292 2.393 25,052 -0.05(-2.17%)
Apr 28, 2005 2.584 2.627 2.366 2.446 7,616 +0.00(+0.00%)
Apr 27, 2005 2.430 2.600 2.393 2.446 28,045 +0.02(+0.66%)
Apr 26, 2005 2.340 2.436 2.340 2.430 19,882 -0.02(-0.65%)
Apr 25, 2005 2.446 2.627 2.393 2.446 11,283 +0.01(+0.22%)
Apr 22, 2005 2.420 2.441 2.393 2.441 58,483 -0.11(-4.37%)
Apr 21, 2005 2.521 2.659 2.372 2.553 61,718 +0.01(+0.21%)
Apr 20, 2005 2.521 2.659 2.478 2.547 7,898 +0.05(+2.13%)
Apr 19, 2005 2.446 2.579 2.420 2.494 3,873 +0.07(+2.83%)
Apr 18, 2005 2.446 2.648 2.420 2.425 7,482 +0.00(+0.20%)
Apr 15, 2005 2.421 2.460 2.420 2.421 752 -0.03(-1.04%)
Apr 14, 2005 2.515 2.521 2.436 2.446 6,982 -0.05(-1.92%)
Apr 13, 2005 2.542 2.553 2.329 2.494 8,385 +0.10(+4.22%)
Apr 12, 2005 2.313 2.393 2.313 2.393 11,471 +0.11(+4.63%)
Apr 11, 2005 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Apr 08, 2005 2.287 2.287 2.287 2.287 188 +0.00(+0.02%)
Apr 07, 2005 2.366 2.521 2.287 2.287 16,087 -0.07(-2.93%)
Apr 06, 2005 2.260 2.436 2.260 2.356 10,700 +0.10(+4.23%)
Apr 05, 2005 2.265 2.287 2.212 2.260 31,968 +0.03(+1.19%)
Apr 04, 2005 2.260 2.393 2.170 2.233 110,362 -0.23(-9.48%)
Apr 01, 2005 2.478 2.574 2.265 2.467 146,301 -0.21(-7.94%)
Mar 31, 2005 2.728 2.739 2.579 2.680 54,047 -0.03(-1.18%)
Mar 30, 2005 2.712 2.760 2.712 2.712 11,393 -0.03(-1.16%)
Mar 29, 2005 2.734 2.765 2.734 2.744 940 -0.02(-0.77%)
Mar 28, 2005 2.792 2.866 2.728 2.765 12,975 -0.05(-1.89%)
Mar 24, 2005 2.866 2.866 2.771 2.818 10,154 +0.08(+2.91%)
Mar 23, 2005 2.648 2.792 2.643 2.739 45,743 +0.05(+1.78%)
Mar 22, 2005 2.409 2.755 2.329 2.691 45,368 +0.22(+8.82%)
Mar 21, 2005 2.473 2.473 2.473 2.473 0 +0.00(+0.00%)
Mar 18, 2005 2.489 2.489 2.292 2.473 16,544 -0.01(-0.56%)
Mar 17, 2005 2.473 2.487 2.473 2.487 4,663 +0.08(+3.20%)
Mar 16, 2005 2.425 2.425 2.409 2.409 1,071 -0.06(-2.56%)
Mar 15, 2005 2.473 2.473 2.473 2.473 5,573 +0.00(+0.00%)
Mar 14, 2005 2.429 2.473 2.429 2.473 3,572 +0.06(+2.63%)
Mar 11, 2005 2.409 2.409 2.409 2.409 752 -0.00(-0.20%)
Mar 10, 2005 2.494 2.494 2.414 2.414 1,128 -0.11(-4.42%)
Mar 09, 2005 2.526 2.526 2.526 2.526 1,201 -0.04(-1.45%)
Mar 08, 2005 2.563 2.563 2.563 2.563 752 +0.05(+1.90%)
Mar 07, 2005 2.499 2.643 2.499 2.515 1,801 -0.04(-1.46%)
Mar 04, 2005 2.532 2.659 2.526 2.553 3,761 +0.02(+0.65%)
Mar 03, 2005 2.622 2.622 2.521 2.536 5,641 -0.01(-0.25%)
Mar 02, 2005 2.685 2.685 2.542 2.542 3,666 -0.10(-3.80%)
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.