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 )

19.52 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2009 0.6328 0.6381 0.6381 0.6381 15,608 -0.10(-13.67%)
Jan 28, 2009 0.6594 0.7711 0.6594 0.7392 9,590 +0.08(+12.10%)
Jan 27, 2009 0.6307 0.6594 0.6222 0.6594 8,766 +0.02(+2.48%)
Jan 26, 2009 0.6594 0.6647 0.6009 0.6434 22,748 +0.05(+9.02%)
Jan 23, 2009 0.5637 0.5956 0.5637 0.5902 3,305 -0.02(-2.64%)
Jan 22, 2009 0.5903 0.6062 0.5650 0.6062 14,716 -0.06(-8.80%)
Jan 21, 2009 0.6860 0.7067 0.5477 0.6647 85,654 -0.02(-3.10%)
Jan 20, 2009 0.7285 0.7285 0.6594 0.6860 11,634 -0.07(-9.79%)
Jan 16, 2009 0.7711 0.7711 0.7604 0.7604 2,068 -0.01(-1.38%)
Jan 15, 2009 0.7923 0.7923 0.7445 0.7711 6,233 -0.02(-2.68%)
Jan 14, 2009 0.7179 0.7923 0.7179 0.7923 77,094 +0.05(+6.43%)
Jan 13, 2009 0.7604 0.9997 0.7445 0.7445 33,850 -0.02(-2.10%)
Jan 12, 2009 0.7604 0.7604 0.7604 0.7604 752 +0.00(+0.00%)
Jan 09, 2009 0.7658 0.7658 0.7338 0.7604 10,551 +0.00(+0.00%)
Jan 08, 2009 0.6966 0.7658 0.6488 0.7604 25,010 +0.05(+6.72%)
Jan 07, 2009 0.6700 0.7338 0.6488 0.7126 55,324 +0.04(+6.35%)
Jan 06, 2009 0.6169 0.6807 0.6169 0.6700 32,585 +0.09(+15.60%)
Jan 05, 2009 0.5584 0.6434 0.5584 0.5796 41,207 -0.03(-5.22%)
Jan 02, 2009 0.5956 0.6115 0.5849 0.6115 25,057 +0.02(+3.60%)
Dec 31, 2008 0.5584 0.5955 0.5584 0.5903 39,663 +0.02(+3.74%)
Dec 30, 2008 0.5584 0.5690 0.5424 0.5690 30,563 +0.00(+0.56%)
Dec 29, 2008 0.5584 0.5956 0.5584 0.5658 21,181 +0.01(+1.33%)
Dec 26, 2008 0.5424 0.5690 0.5318 0.5584 29,858 +0.01(+1.94%)
Dec 24, 2008 0.5477 0.5520 0.5477 0.5477 2,444 +0.00(+0.00%)
Dec 23, 2008 0.5318 0.5796 0.5318 0.5477 49,833 -0.01(-0.96%)
Dec 22, 2008 0.5211 0.5690 0.5211 0.5530 111,242 +0.04(+8.33%)
Dec 19, 2008 0.5211 0.5371 0.4839 0.5105 29,943 +0.01(+1.05%)
Dec 18, 2008 0.5104 0.5424 0.4945 0.5052 23,090 -0.04(-6.86%)
Dec 17, 2008 0.5158 0.5530 0.4786 0.5424 83,024 +0.02(+4.08%)
Dec 16, 2008 0.5530 0.5530 0.4786 0.5211 79,409 -0.03(-5.77%)
Dec 15, 2008 0.5211 0.5530 0.5211 0.5530 20,946 +0.03(+6.12%)
Dec 12, 2008 0.5211 0.5211 0.5052 0.5211 5,641 +0.00(+0.00%)
Dec 11, 2008 0.5051 0.5424 0.5051 0.5211 109,255 +0.04(+7.69%)
Dec 10, 2008 0.5148 0.5318 0.4786 0.4839 37,136 +0.01(+1.11%)
Dec 09, 2008 0.5371 0.5477 0.4786 0.4786 66,597 +0.00(+0.00%)
Dec 08, 2008 0.5211 0.5318 0.4733 0.4786 108,899 +0.00(+0.00%)
Dec 05, 2008 0.4892 0.4892 0.4786 0.4786 13,915 +0.00(+0.00%)
Dec 04, 2008 0.4680 0.5052 0.4095 0.4786 355,792 +0.01(+2.27%)
Dec 03, 2008 0.5105 0.5318 0.4680 0.4680 20,685 -0.04(-7.37%)
Dec 02, 2008 0.5105 0.5318 0.4999 0.5052 14,855 -0.03(-5.94%)
Dec 01, 2008 0.5371 0.5584 0.5318 0.5371 23,318 +0.01(+1.00%)
Nov 28, 2008 0.4892 0.5318 0.4892 0.5318 6,393 +0.00(+0.00%)
Nov 26, 2008 0.5211 0.5318 0.5171 0.5318 198,938 +0.00(+0.00%)
Nov 25, 2008 0.5317 0.5318 0.5211 0.5318 2,632 +0.01(+2.04%)
Nov 24, 2008 0.5105 0.5424 0.5052 0.5211 15,544 +0.00(+0.00%)
Nov 21, 2008 0.4946 0.5477 0.4946 0.5211 110,509 -0.01(-2.00%)
Nov 20, 2008 0.4945 0.5424 0.4786 0.5318 63,749 +0.02(+4.17%)
Nov 19, 2008 0.5158 0.5318 0.4892 0.5105 108,740 +0.01(+2.35%)
Nov 18, 2008 0.4999 0.5477 0.4892 0.4988 29,474 -0.00(-0.21%)
Nov 17, 2008 0.4999 0.6169 0.4999 0.4999 16,153 -0.02(-3.09%)
Nov 14, 2008 0.5318 0.5426 0.5052 0.5158 21,247 -0.02(-3.00%)
Nov 13, 2008 0.5052 0.5318 0.4999 0.5318 57,148 +0.05(+9.89%)
Nov 12, 2008 0.4892 0.5158 0.4839 0.4839 19,098 +0.00(+1.00%)
Nov 11, 2008 0.4893 0.5211 0.4791 0.4791 22,377 -0.01(-2.07%)
Nov 10, 2008 0.5345 0.5345 0.4762 0.4892 127,353 +0.02(+3.37%)
Nov 07, 2008 0.4945 0.5211 0.4680 0.4733 523,603 -0.01(-1.11%)
Nov 06, 2008 0.5211 0.5211 0.4573 0.4786 290,725 -0.04(-7.22%)
Nov 05, 2008 0.5849 0.5849 0.5052 0.5158 170,339 -0.05(-9.35%)
Nov 04, 2008 0.6381 0.6381 0.5637 0.5690 101,746 -0.03(-4.46%)
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.