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 )

21.89 -0.09 (-0.41%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 17, 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 (%)
Jun 30, 2009 1.186 1.186 1.154 1.175 2,820 -0.02(-1.34%)
Jun 29, 2009 1.196 1.298 1.143 1.191 15,406 +0.03(+2.28%)
Jun 26, 2009 1.170 1.170 1.149 1.165 33,472 +0.01(+0.92%)
Jun 25, 2009 1.165 1.181 1.111 1.154 21,629 +0.04(+3.83%)
Jun 24, 2009 1.111 1.199 1.111 1.111 3,217 +0.01(+0.48%)
Jun 23, 2009 1.166 1.170 1.106 1.106 24,008 -0.03(-2.35%)
Jun 22, 2009 1.196 1.324 1.127 1.133 36,822 -0.03(-2.74%)
Jun 19, 2009 1.159 1.196 1.159 1.165 29,711 +0.01(+0.46%)
Jun 18, 2009 1.053 1.159 1.053 1.159 105,930 +0.11(+10.67%)
Jun 17, 2009 1.085 1.085 1.042 1.048 31,887 -0.02(-1.99%)
Jun 16, 2009 1.048 1.090 1.048 1.069 39,951 +0.05(+5.23%)
Jun 15, 2009 1.005 1.048 1.005 1.016 26,327 +0.02(+1.60%)
Jun 12, 2009 1.005 1.021 0.9997 0.9997 3,138 +0.00(+0.00%)
Jun 11, 2009 1.090 1.106 0.9997 0.9997 20,245 -0.05(-5.05%)
Jun 10, 2009 1.074 1.108 1.053 1.053 21,136 -0.06(-5.71%)
Jun 09, 2009 1.101 1.143 1.016 1.117 13,972 +0.03(+2.94%)
Jun 08, 2009 1.079 1.101 1.064 1.085 109,495 +0.01(+0.49%)
Jun 05, 2009 1.064 1.079 1.058 1.079 16,471 +0.02(+2.01%)
Jun 04, 2009 1.037 1.064 0.9997 1.058 29,691 +0.05(+4.74%)
Jun 03, 2009 1.005 1.026 1.005 1.010 67,447 +0.02(+1.60%)
Jun 02, 2009 0.9944 1.010 0.9944 0.9944 27,615 +0.03(+2.88%)
Jun 01, 2009 0.9040 0.9678 0.9040 0.9666 43,417 +0.08(+9.10%)
May 29, 2009 0.9040 0.9040 0.8615 0.8859 26,985 -0.01(-0.83%)
May 28, 2009 0.8934 0.9040 0.8774 0.8934 13,688 -0.01(-1.08%)
May 27, 2009 0.9040 0.9040 0.9032 0.9032 22,001 +0.01(+1.09%)
May 26, 2009 0.8508 0.9040 0.8078 0.8934 33,896 +0.04(+5.01%)
May 22, 2009 0.8189 0.8562 0.8083 0.8508 9,769 +0.06(+8.11%)
May 21, 2009 0.8296 0.8508 0.7870 0.7870 28,207 -0.04(-5.13%)
May 20, 2009 0.8203 0.8349 0.7764 0.8296 22,942 +0.04(+5.41%)
May 19, 2009 0.7658 0.8242 0.7498 0.7870 6,957 +0.03(+3.50%)
May 18, 2009 0.7711 0.7711 0.7604 0.7604 870 -0.01(-1.38%)
May 15, 2009 0.8189 0.8455 0.7551 0.7711 30,597 -0.06(-7.05%)
May 14, 2009 0.8136 0.8806 0.8083 0.8296 19,265 -0.02(-2.07%)
May 13, 2009 0.8987 0.8987 0.8471 0.8471 183,538 -0.05(-5.74%)
May 12, 2009 0.8402 0.9093 0.7817 0.8987 89,069 +0.10(+11.92%)
May 11, 2009 0.7445 0.8030 0.7445 0.8030 86,202 +0.07(+9.41%)
May 08, 2009 0.7126 0.7445 0.7126 0.7339 23,440 +0.02(+2.53%)
May 07, 2009 0.7179 0.7179 0.7158 0.7158 2,820 +0.01(+1.20%)
May 06, 2009 0.7073 0.7073 0.6913 0.7073 29,147 +0.01(+1.43%)
May 05, 2009 0.6913 0.7126 0.6913 0.6973 2,914 +0.01(+0.87%)
May 04, 2009 0.6647 0.7126 0.6647 0.6913 31,500 +0.01(+1.56%)
May 01, 2009 0.7285 0.7285 0.6647 0.6807 17,981 -0.03(-3.76%)
Apr 30, 2009 0.7082 0.7126 0.7073 0.7073 7,945 -0.01(-0.75%)
Apr 29, 2009 0.7073 0.7126 0.7073 0.7126 1,128 +0.02(+2.76%)
Apr 28, 2009 0.6647 0.7232 0.6647 0.6934 21,625 +0.01(+1.09%)
Apr 27, 2009 0.6647 0.6860 0.6647 0.6860 3,275 +0.00(+0.01%)
Apr 24, 2009 0.6381 0.6913 0.6381 0.6859 34,977 +0.04(+5.72%)
Apr 23, 2009 0.6115 0.6913 0.6115 0.6488 30,276 -0.02(-3.17%)
Apr 22, 2009 0.6913 0.6913 0.6275 0.6700 86,832 -0.04(-5.97%)
Apr 21, 2009 0.6328 0.7126 0.6115 0.7126 31,122 +0.14(+25.23%)
Apr 20, 2009 0.5903 0.6860 0.5690 0.5690 16,888 -0.09(-13.01%)
Apr 17, 2009 0.6275 0.6541 0.5849 0.6541 186,624 +0.11(+19.42%)
Apr 16, 2009 0.6381 0.6647 0.5477 0.5477 99,600 -0.09(-14.17%)
Apr 15, 2009 0.6169 0.6381 0.6169 0.6381 9,331 -0.03(-4.76%)
Apr 14, 2009 0.6913 0.7179 0.6700 0.6700 44,554 +0.04(+5.88%)
Apr 13, 2009 0.5903 0.6434 0.5903 0.6328 8,178 +0.02(+3.48%)
Apr 09, 2009 0.5849 0.6275 0.5849 0.6115 3,949 +0.00(+0.00%)
Apr 08, 2009 0.5694 0.6594 0.5530 0.6115 36,214 +0.04(+7.48%)
Apr 07, 2009 0.5637 0.5796 0.5530 0.5690 73,264 -0.01(-0.94%)
Apr 06, 2009 0.6594 0.6594 0.5584 0.5744 2,538 +0.00(+0.01%)
Apr 03, 2009 0.5796 0.6594 0.5424 0.5743 60,982 +0.02(+2.86%)
Apr 02, 2009 0.6647 0.7126 0.5584 0.5584 114,402 -0.03(-4.55%)
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.