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 )

18.95 +0.00 (+0.03%)
Streaming Delayed Price Updated: 2:14 PM 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 (%)
Oct 31, 2005 3.122 3.499 3.122 3.425 32,169 +0.12(+3.54%)
Oct 28, 2005 3.510 3.510 3.212 3.308 33,521 -0.04(-1.27%)
Oct 27, 2005 3.563 3.685 3.324 3.350 38,832 -0.20(-5.55%)
Oct 26, 2005 3.536 3.563 3.536 3.547 12,260 +0.01(+0.30%)
Oct 25, 2005 3.691 3.691 3.393 3.536 10,340 -0.12(-3.34%)
Oct 24, 2005 3.691 3.691 3.504 3.659 47,132 +0.23(+6.67%)
Oct 21, 2005 3.589 3.589 3.256 3.430 11,141 +0.04(+1.27%)
Oct 20, 2005 3.457 3.457 3.191 3.387 10,602 +0.05(+1.58%)
Oct 19, 2005 3.324 3.457 3.307 3.334 13,893 +0.10(+2.96%)
Oct 18, 2005 3.377 3.457 3.111 3.239 24,074 -0.12(-3.64%)
Oct 17, 2005 3.318 3.371 3.265 3.361 34,307 +0.17(+5.33%)
Oct 14, 2005 3.377 3.377 3.095 3.191 11,094 -0.10(-2.91%)
Oct 13, 2005 3.111 3.286 3.058 3.286 16,836 +0.06(+1.81%)
Oct 12, 2005 3.377 3.377 3.111 3.228 8,902 -0.10(-3.04%)
Oct 11, 2005 3.451 3.451 3.191 3.329 33,482 +0.01(+0.16%)
Oct 10, 2005 3.446 3.446 3.270 3.324 13,265 +0.06(+1.79%)
Oct 07, 2005 3.297 3.302 3.122 3.265 18,084 -0.03(-0.97%)
Oct 06, 2005 3.350 3.350 3.260 3.297 33,094 +0.00(+0.00%)
Oct 05, 2005 3.451 3.451 3.297 3.297 3,196 +0.00(+0.00%)
Oct 04, 2005 3.111 3.324 3.111 3.297 21,482 +0.05(+1.64%)
Oct 03, 2005 3.254 3.313 3.244 3.244 7,300 +0.05(+1.50%)
Sep 30, 2005 3.270 3.270 2.930 3.196 14,944 +0.01(+0.17%)
Sep 29, 2005 3.313 3.313 3.137 3.191 13,374 +0.10(+3.25%)
Sep 28, 2005 3.308 3.308 3.090 3.090 3,761 -0.14(-4.42%)
Sep 27, 2005 3.244 3.244 3.031 3.233 16,189 +0.09(+2.70%)
Sep 26, 2005 3.170 3.220 3.116 3.148 9,421 -0.07(-2.31%)
Sep 23, 2005 3.223 3.239 3.164 3.223 19,481 +0.03(+1.00%)
Sep 22, 2005 3.164 3.209 3.132 3.191 13,748 +0.04(+1.18%)
Sep 21, 2005 3.137 3.217 3.037 3.153 33,320 +0.07(+2.24%)
Sep 20, 2005 3.058 3.137 3.031 3.084 31,355 +0.04(+1.22%)
Sep 19, 2005 3.106 3.137 3.039 3.047 35,878 +0.00(+0.00%)
Sep 16, 2005 2.941 3.111 2.930 3.047 15,121 +0.07(+2.32%)
Sep 15, 2005 3.031 3.036 2.967 2.978 18,470 -0.01(-0.18%)
Sep 14, 2005 2.930 3.079 2.930 2.983 14,291 -0.04(-1.41%)
Sep 13, 2005 3.031 3.058 2.946 3.026 13,453 +0.05(+1.61%)
Sep 12, 2005 2.999 3.031 2.930 2.978 21,475 -0.03(-0.88%)
Sep 09, 2005 2.935 3.111 2.935 3.005 12,202 +0.08(+2.73%)
Sep 08, 2005 2.962 2.983 2.925 2.925 11,132 -0.03(-0.90%)
Sep 07, 2005 2.994 3.063 2.951 2.951 24,570 -0.16(-5.13%)
Sep 06, 2005 3.249 3.276 3.100 3.111 5,265 -0.17(-5.32%)
Sep 02, 2005 3.058 3.286 3.058 3.286 21,614 +0.16(+5.08%)
Sep 01, 2005 3.371 3.384 3.127 3.127 7,461 -0.06(-2.00%)
Aug 31, 2005 3.063 3.191 3.058 3.191 20,602 +0.00(+0.00%)
Aug 30, 2005 3.191 3.191 3.191 3.191 188 +0.00(+0.00%)
Aug 29, 2005 3.084 3.249 2.898 3.191 32,175 +0.13(+4.35%)
Aug 26, 2005 2.930 3.084 2.930 3.058 6,544 +0.02(+0.52%)
Aug 25, 2005 2.951 3.090 2.935 3.042 16,999 +0.02(+0.53%)
Aug 24, 2005 2.898 3.026 2.712 3.026 10,938 +0.11(+3.64%)
Aug 23, 2005 2.888 2.919 2.818 2.919 18,237 +0.04(+1.48%)
Aug 22, 2005 2.744 2.925 2.744 2.877 11,833 +0.02(+0.74%)
Aug 19, 2005 2.840 2.888 2.712 2.856 29,018 -0.07(-2.36%)
Aug 18, 2005 2.845 2.925 2.818 2.925 12,650 +0.08(+2.80%)
Aug 17, 2005 3.031 3.090 2.755 2.845 40,445 -0.19(-6.30%)
Aug 16, 2005 2.935 3.191 2.792 3.036 21,469 -0.01(-0.17%)
Aug 15, 2005 3.191 3.191 3.005 3.042 39,355 -0.20(-6.23%)
Aug 12, 2005 3.164 3.244 3.068 3.244 38,093 +0.19(+6.09%)
Aug 11, 2005 2.526 4.249 2.526 3.058 356,539 +0.53(+21.05%)
Aug 10, 2005 2.446 2.526 2.313 2.526 11,034 +0.08(+3.26%)
Aug 09, 2005 2.446 2.499 2.420 2.446 11,847 -0.05(-2.13%)
Aug 08, 2005 2.531 2.531 2.499 2.499 3,572 -0.13(-5.05%)
Aug 05, 2005 2.632 2.632 2.632 2.632 2,256 -0.05(-1.98%)
Aug 04, 2005 2.685 2.685 2.685 2.685 2,015 +0.00(+0.00%)
Aug 03, 2005 2.632 2.717 2.632 2.685 32,745 +0.05(+2.02%)
Aug 02, 2005 2.473 2.632 2.473 2.632 11,495 +0.13(+5.32%)
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.