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 )

18.85 -0.09 (-0.48%)
Streaming Delayed Price Updated: 11:50 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 (%)
Jun 30, 2005 2.345 2.345 2.345 2.345 0 +0.00(+0.00%)
Jun 29, 2005 2.446 2.446 2.340 2.345 48,140 -0.01(-0.23%)
Jun 28, 2005 2.393 2.393 2.340 2.350 4,532 +0.01(+0.45%)
Jun 27, 2005 2.366 2.366 2.340 2.340 9,590 +0.00(+0.00%)
Jun 24, 2005 2.340 2.366 2.340 2.340 10,536 +0.00(+0.00%)
Jun 23, 2005 2.347 2.366 2.340 2.340 4,607 +0.00(+0.00%)
Jun 22, 2005 2.340 2.340 2.340 2.340 10,436 +0.00(+0.00%)
Jun 21, 2005 2.446 2.446 2.340 2.340 16,642 +0.00(+0.00%)
Jun 20, 2005 2.388 2.388 2.340 2.340 9,026 -0.05(-2.22%)
Jun 17, 2005 2.340 2.393 2.340 2.393 6,581 +0.05(+2.27%)
Jun 16, 2005 2.340 2.340 2.340 2.340 1,955 -0.11(-4.35%)
Jun 15, 2005 2.446 2.446 2.446 2.446 408 +0.08(+3.42%)
Jun 14, 2005 2.393 2.446 2.340 2.365 14,090 +0.03(+1.09%)
Jun 13, 2005 2.361 2.361 2.340 2.340 3,832 -0.06(-2.48%)
Jun 10, 2005 2.372 2.399 2.372 2.399 528 -0.07(-2.97%)
Jun 09, 2005 2.350 2.473 2.350 2.473 5,192 +0.08(+3.33%)
Jun 08, 2005 2.415 2.521 2.393 2.393 8,953 -0.03(-1.10%)
Jun 07, 2005 2.366 2.420 2.366 2.420 12,431 +0.05(+2.25%)
Jun 06, 2005 2.446 2.446 2.366 2.366 2,914 -0.05(-2.20%)
Jun 03, 2005 2.393 2.420 2.366 2.420 8,086 +0.03(+1.11%)
Jun 02, 2005 2.446 2.446 2.393 2.393 11,486 -0.05(-2.17%)
Jun 01, 2005 2.446 2.446 2.446 2.446 0 +0.00(+0.00%)
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%)
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.