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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2007 3.962 4.095 3.866 4.063 18,052 +0.11(+2.69%)
Oct 30, 2007 4.068 4.073 3.903 3.956 48,413 -0.14(-3.50%)
Oct 29, 2007 4.164 4.169 4.079 4.100 55,574 -0.03(-0.64%)
Oct 26, 2007 4.222 4.318 4.111 4.127 14,197 -0.06(-1.52%)
Oct 25, 2007 4.111 4.201 4.111 4.190 19,549 +0.05(+1.16%)
Oct 24, 2007 4.174 4.201 4.127 4.143 8,057 -0.06(-1.39%)
Oct 23, 2007 4.265 4.275 4.174 4.201 47,875 -0.05(-1.13%)
Oct 22, 2007 4.105 4.361 4.068 4.249 53,782 +0.07(+1.65%)
Oct 19, 2007 4.313 4.313 4.132 4.180 34,048 -0.13(-2.96%)
Oct 18, 2007 4.275 4.313 4.238 4.307 16,871 +0.05(+1.25%)
Oct 17, 2007 4.313 4.317 4.201 4.254 26,830 +0.00(+0.00%)
Oct 16, 2007 4.201 4.281 4.047 4.254 67,825 +0.03(+0.76%)
Oct 15, 2007 4.307 4.307 4.222 4.222 22,605 -0.03(-0.75%)
Oct 12, 2007 4.095 4.302 4.095 4.254 129,256 +0.13(+3.09%)
Oct 11, 2007 4.206 4.212 4.111 4.127 71,712 -0.07(-1.77%)
Oct 10, 2007 4.164 4.238 3.940 4.201 48,317 +0.04(+1.02%)
Oct 09, 2007 4.121 4.169 4.041 4.158 25,147 +0.02(+0.39%)
Oct 08, 2007 4.041 4.143 3.988 4.143 48,447 +0.09(+2.23%)
Oct 05, 2007 3.988 4.121 3.786 4.052 106,962 +0.06(+1.46%)
Oct 04, 2007 4.143 4.143 3.935 3.994 86,508 -0.13(-3.10%)
Oct 03, 2007 4.265 4.446 4.111 4.121 94,194 -0.19(-4.32%)
Oct 02, 2007 3.834 4.307 3.754 4.307 226,784 +0.57(+15.38%)
Oct 01, 2007 3.462 3.855 3.457 3.733 124,801 +0.25(+7.18%)
Sep 28, 2007 3.669 3.696 3.483 3.483 34,825 -0.16(-4.38%)
Sep 27, 2007 3.584 3.722 3.547 3.643 32,690 +0.07(+2.09%)
Sep 26, 2007 3.589 3.600 3.568 3.568 70,964 -0.02(-0.45%)
Sep 25, 2007 3.584 3.632 3.457 3.584 36,793 +0.03(+0.90%)
Sep 24, 2007 3.499 3.563 3.441 3.552 130,226 +0.01(+0.15%)
Sep 21, 2007 3.579 3.675 3.542 3.547 49,400 -0.02(-0.59%)
Sep 20, 2007 3.547 3.648 3.499 3.568 49,705 +0.02(+0.60%)
Sep 19, 2007 3.616 3.616 3.499 3.547 57,261 -0.11(-2.91%)
Sep 18, 2007 3.499 3.713 3.499 3.653 42,446 +0.15(+4.41%)
Sep 17, 2007 3.643 3.690 3.472 3.499 65,554 -0.20(-5.32%)
Sep 14, 2007 3.749 3.749 3.643 3.696 39,469 -0.09(-2.25%)
Sep 13, 2007 3.829 3.845 3.776 3.781 17,795 -0.05(-1.39%)
Sep 12, 2007 3.845 3.855 3.813 3.834 29,757 +0.00(+0.00%)
Sep 11, 2007 3.728 3.845 3.717 3.834 42,283 +0.12(+3.15%)
Sep 10, 2007 3.839 3.909 3.621 3.717 125,839 -0.13(-3.45%)
Sep 07, 2007 3.914 4.015 3.776 3.850 47,949 -0.15(-3.85%)
Sep 06, 2007 4.063 4.089 3.909 4.004 41,893 -0.04(-0.92%)
Sep 05, 2007 3.919 4.041 3.807 4.041 51,153 +0.12(+2.98%)
Sep 04, 2007 3.861 4.047 3.675 3.924 147,126 +0.07(+1.93%)
Aug 31, 2007 3.675 3.893 3.675 3.850 65,039 +0.21(+5.69%)
Aug 30, 2007 3.664 3.669 3.579 3.643 77,768 -0.03(-0.87%)
Aug 29, 2007 3.722 3.845 3.536 3.675 140,279 -0.05(-1.29%)
Aug 28, 2007 3.988 4.010 3.712 3.722 116,032 -0.31(-7.77%)
Aug 27, 2007 4.265 4.265 3.887 4.036 124,128 -0.23(-5.36%)
Aug 24, 2007 4.270 4.270 4.190 4.265 47,956 +0.02(+0.38%)
Aug 23, 2007 4.270 4.307 4.244 4.249 49,884 -0.02(-0.50%)
Aug 22, 2007 4.190 4.302 4.185 4.270 53,709 +0.08(+1.90%)
Aug 21, 2007 4.190 4.733 4.148 4.190 56,219 -0.01(-0.25%)
Aug 20, 2007 4.095 4.201 3.962 4.201 103,493 +0.22(+5.62%)
Aug 17, 2007 3.738 3.988 3.738 3.978 92,791 +0.25(+6.70%)
Aug 16, 2007 3.935 3.935 3.579 3.728 104,286 -0.19(-4.76%)
Aug 15, 2007 4.254 4.254 3.914 3.914 82,531 -0.34(-7.88%)
Aug 14, 2007 4.307 4.307 4.190 4.249 67,395 -0.02(-0.50%)
Aug 13, 2007 4.233 4.563 3.882 4.270 225,451 +0.04(+0.88%)
Aug 10, 2007 3.802 4.307 3.669 4.233 115,291 +0.51(+13.55%)
Aug 09, 2007 3.781 3.924 3.568 3.728 223,591 +0.00(+0.00%)
Aug 08, 2007 4.148 4.307 3.722 3.728 67,508 -0.32(-7.88%)
Aug 07, 2007 3.749 4.137 3.749 4.047 75,475 +0.30(+7.94%)
Aug 06, 2007 4.275 4.281 3.574 3.749 284,848 -0.61(-13.92%)
Aug 03, 2007 4.350 4.738 4.323 4.355 55,909 -0.10(-2.27%)
Aug 02, 2007 4.478 4.781 4.408 4.456 84,761 -0.02(-0.36%)
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.