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 )

19.31 -0.21 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2002 2.021 2.026 1.984 2.026 4,137 -0.07(-3.54%)
Oct 30, 2002 2.090 2.228 2.090 2.100 5,641 +0.00(+0.00%)
Oct 29, 2002 2.100 2.100 2.100 2.100 4,513 -0.01(-0.25%)
Oct 28, 2002 2.106 2.106 2.106 2.106 376 -0.02(-1.00%)
Oct 25, 2002 2.106 2.132 2.106 2.127 7,522 +0.01(+0.50%)
Oct 24, 2002 2.116 2.116 2.116 2.116 188 -0.01(-0.50%)
Oct 23, 2002 2.100 2.127 2.100 2.127 4,325 +0.03(+1.27%)
Oct 22, 2002 2.100 2.103 2.100 2.100 1,316 -0.06(-2.71%)
Oct 21, 2002 2.159 2.159 2.159 2.159 0 +0.00(+0.00%)
Oct 18, 2002 2.100 2.159 2.100 2.159 3,572 +0.12(+5.87%)
Oct 17, 2002 2.127 2.128 2.039 2.039 18,240 +0.06(+2.82%)
Oct 16, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Oct 15, 2002 2.178 2.178 1.984 1.984 9,590 -0.12(-5.57%)
Oct 14, 2002 2.100 2.100 2.079 2.100 940 +0.00(+0.00%)
Oct 11, 2002 2.100 2.100 2.100 2.100 940 -0.03(-1.25%)
Oct 10, 2002 2.127 2.249 2.127 2.127 2,256 -0.05(-2.46%)
Oct 09, 2002 2.207 2.207 2.180 2.181 1,880 -0.04(-1.89%)
Oct 08, 2002 2.260 2.260 2.207 2.223 6,581 -0.04(-1.88%)
Oct 07, 2002 2.420 2.420 2.265 2.265 4,325 -0.18(-7.39%)
Oct 04, 2002 2.409 2.451 2.409 2.446 6,769 -0.11(-4.17%)
Oct 03, 2002 2.553 2.553 2.553 2.553 0 +0.00(+0.00%)
Oct 02, 2002 2.499 2.627 2.499 2.553 22,001 +0.03(+1.05%)
Oct 01, 2002 2.467 2.526 2.467 2.526 5,829 +0.27(+11.76%)
Sep 30, 2002 2.393 2.393 2.260 2.260 940 -0.08(-3.41%)
Sep 27, 2002 2.526 2.526 2.340 2.340 5,829 -0.03(-1.35%)
Sep 26, 2002 2.372 2.372 2.372 2.372 376 -0.10(-4.09%)
Sep 25, 2002 2.345 2.473 2.345 2.473 6,769 +0.03(+1.09%)
Sep 24, 2002 2.446 2.446 2.446 2.446 188 -0.08(-3.16%)
Sep 23, 2002 2.526 2.526 2.526 2.526 1,128 +0.08(+3.26%)
Sep 20, 2002 2.414 2.452 2.393 2.446 8,838 +0.12(+5.05%)
Sep 19, 2002 2.260 2.329 2.260 2.329 17,488 -0.01(-0.25%)
Sep 18, 2002 2.334 2.334 2.334 2.334 1,880 +0.02(+0.92%)
Sep 17, 2002 2.314 2.314 2.313 2.313 940 -0.00(-0.03%)
Sep 16, 2002 2.334 2.340 2.314 2.314 5,453 +0.03(+1.20%)
Sep 13, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Sep 12, 2002 2.287 2.287 2.287 2.287 9,214 +0.03(+1.18%)
Sep 11, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Sep 10, 2002 2.132 2.260 2.132 2.260 564 -0.00(-0.02%)
Sep 09, 2002 2.260 2.420 2.260 2.261 3,572 +0.00(+0.02%)
Sep 06, 2002 2.260 2.313 2.260 2.260 17,112 -0.03(-1.16%)
Sep 05, 2002 2.260 2.361 2.260 2.287 23,694 +0.03(+1.18%)
Sep 04, 2002 2.260 2.261 2.260 2.260 6,205 -0.03(-1.16%)
Sep 03, 2002 2.106 2.340 2.106 2.287 14,291 +0.03(+1.18%)
Aug 30, 2002 2.287 2.287 2.260 2.260 6,957 -0.03(-1.16%)
Aug 29, 2002 2.260 2.287 2.260 2.287 7,710 +0.03(+1.18%)
Aug 28, 2002 2.334 2.334 2.260 2.260 16,172 -0.07(-3.19%)
Aug 27, 2002 2.329 2.648 2.329 2.334 18,240 +0.07(+3.05%)
Aug 26, 2002 2.202 2.265 1.984 2.265 15,232 -0.03(-1.41%)
Aug 23, 2002 2.329 2.446 2.297 2.298 9,026 -0.30(-11.45%)
Aug 22, 2002 2.082 2.685 2.074 2.595 7,522 +0.44(+20.49%)
Aug 21, 2002 2.286 2.286 1.984 2.154 16,360 +0.00(+0.00%)
Aug 20, 2002 2.341 2.341 2.021 2.154 3,087 -0.29(-11.96%)
Aug 16, 2002 2.340 2.446 2.329 2.446 7,710 +0.08(+3.37%)
Aug 15, 2002 2.366 2.366 2.366 2.366 188 +0.03(+1.14%)
Aug 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 13, 2002 2.340 2.340 2.230 2.340 7,333 +0.03(+1.15%)
Aug 12, 2002 2.276 2.313 2.276 2.313 3,384 +0.08(+3.55%)
Aug 07, 2002 2.234 2.234 2.234 2.234 188 +0.00(+0.02%)
Aug 06, 2002 2.230 2.235 2.230 2.233 300,880 +0.01(+0.48%)
Aug 05, 2002 2.329 2.340 2.223 2.223 29,147 -0.11(-4.57%)
Aug 02, 2002 2.329 2.329 2.329 2.329 2,444 +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.