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 )

19.64 +0.09 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2004 2.446 2.471 2.429 2.439 8,871 -0.00(-0.14%)
Mar 30, 2004 2.433 2.443 2.429 2.443 12,304 +0.01(+0.43%)
Mar 29, 2004 2.586 2.586 2.429 2.432 10,301 -0.07(-2.79%)
Mar 26, 2004 2.362 2.502 2.362 2.502 59,235 +0.08(+3.32%)
Mar 25, 2004 2.437 2.437 2.394 2.422 21,175 -0.01(-0.29%)
Mar 24, 2004 2.429 2.457 2.411 2.429 36,914 +0.00(+0.14%)
Mar 23, 2004 2.429 2.429 2.411 2.425 19,745 -0.00(-0.14%)
Mar 22, 2004 2.429 2.450 2.411 2.429 44,641 -0.03(-1.28%)
Mar 19, 2004 2.478 2.499 2.411 2.460 59,521 +0.04(+1.73%)
Mar 18, 2004 2.670 2.673 2.264 2.418 454,711 -0.32(-11.62%)
Mar 17, 2004 2.652 2.764 2.642 2.736 38,059 -0.05(-1.88%)
Mar 16, 2004 2.691 2.806 2.670 2.789 43,496 +0.13(+5.00%)
Mar 15, 2004 2.661 2.687 2.621 2.656 20,031 +0.02(+0.66%)
Mar 12, 2004 2.656 2.656 2.572 2.638 29,760 +0.00(+0.00%)
Mar 11, 2004 2.723 2.723 2.638 2.638 14,594 -0.08(-3.08%)
Mar 10, 2004 2.586 2.740 2.586 2.722 4,006 +0.05(+1.83%)
Mar 09, 2004 2.757 2.796 2.638 2.673 60,666 -0.04(-1.54%)
Mar 08, 2004 2.722 2.726 2.712 2.715 9,443 -0.03(-1.27%)
Mar 05, 2004 2.750 2.750 2.750 2.750 10,015 +0.00(+0.00%)
Mar 04, 2004 2.750 2.750 2.750 2.750 286 -0.04(-1.50%)
Mar 03, 2004 2.698 2.817 2.698 2.792 22,892 -0.00(-0.12%)
Mar 02, 2004 2.757 2.806 2.757 2.796 2,575 +0.10(+3.90%)
Mar 01, 2004 2.680 2.691 2.677 2.691 12,304 +0.02(+0.79%)
Feb 27, 2004 2.696 2.740 2.670 2.670 67,534 -0.06(-2.06%)
Feb 26, 2004 2.733 2.761 2.726 2.726 7,440 +0.02(+0.66%)
Feb 25, 2004 2.673 2.789 2.663 2.708 85,562 +0.03(+1.31%)
Feb 24, 2004 2.593 2.673 2.593 2.673 7,440 +0.08(+3.24%)
Feb 23, 2004 2.617 2.624 2.575 2.589 17,742 -0.02(-0.94%)
Feb 20, 2004 2.603 2.621 2.589 2.614 54,943 +0.00(+0.13%)
Feb 19, 2004 2.603 2.621 2.600 2.610 22,320 +0.02(+0.95%)
Feb 18, 2004 2.586 2.600 2.586 2.586 40,348 -0.00(-0.13%)
Feb 17, 2004 2.586 2.600 2.586 2.589 43,210 -0.03(-1.07%)
Feb 13, 2004 2.589 2.617 2.586 2.617 17,455 +0.00(+0.00%)
Feb 12, 2004 2.617 2.617 2.617 2.617 0 +0.00(+0.00%)
Feb 11, 2004 2.586 2.621 2.586 2.617 1,716 +0.03(+1.22%)
Feb 10, 2004 2.617 2.621 2.586 2.586 19,459 +0.00(+0.00%)
Feb 09, 2004 2.586 2.635 2.586 2.586 10,587 -0.00(-0.13%)
Feb 06, 2004 2.589 2.593 2.589 2.589 12,877 -0.04(-1.59%)
Feb 05, 2004 2.586 2.635 2.586 2.631 7,154 +0.00(+0.13%)
Feb 04, 2004 2.600 2.628 2.586 2.628 18,886 +0.03(+1.35%)
Feb 03, 2004 2.586 2.593 2.586 2.593 14,308 -0.00(-0.13%)
Feb 02, 2004 2.586 2.596 2.586 2.596 15,738 +0.01(+0.41%)
Jan 30, 2004 2.586 2.589 2.586 2.586 6,295 +0.00(+0.00%)
Jan 29, 2004 2.589 2.589 2.572 2.586 148,804 +0.00(+0.00%)
Jan 28, 2004 2.596 2.617 2.586 2.586 34,339 -0.05(-1.86%)
Jan 27, 2004 2.645 2.645 2.635 2.635 1,430 -0.02(-0.66%)
Jan 26, 2004 2.656 2.656 2.586 2.652 19,459 +0.04(+1.40%)
Jan 23, 2004 2.589 2.663 2.586 2.616 30,905 -0.02(-0.86%)
Jan 22, 2004 2.586 2.680 2.586 2.638 71,540 +0.05(+1.75%)
Jan 21, 2004 2.586 2.628 2.579 2.593 169,693 -0.01(-0.40%)
Jan 20, 2004 2.572 2.603 2.568 2.603 16,025 +0.01(+0.40%)
Jan 16, 2004 2.586 2.593 2.544 2.593 24,609 +0.00(+0.00%)
Jan 15, 2004 2.586 2.621 2.586 2.593 17,742 +0.00(+0.14%)
Jan 14, 2004 2.603 2.624 2.586 2.589 9,881 +0.01(+0.27%)
Jan 13, 2004 2.551 2.684 2.551 2.582 68,106 -0.02(-0.67%)
Jan 12, 2004 2.600 2.600 2.600 2.600 572 -0.01(-0.53%)
Jan 09, 2004 2.617 2.617 2.554 2.614 3,577 -0.01(-0.53%)
Jan 08, 2004 2.537 2.631 2.537 2.628 24,896 +0.09(+3.58%)
Jan 07, 2004 2.541 2.568 2.537 2.537 14,594 -0.04(-1.49%)
Jan 06, 2004 2.509 2.593 2.509 2.575 37,773 +0.06(+2.36%)
Jan 05, 2004 2.481 2.516 2.481 2.516 14,594 +0.00(+0.00%)
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.