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 )

21.98 -0.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2003 3.988 4.036 3.919 3.920 13,351 -0.07(-1.72%)
Dec 30, 2003 3.818 4.089 3.818 3.988 18,103 +0.16(+4.31%)
Dec 29, 2003 3.818 3.845 3.818 3.823 13,238 +0.01(+0.14%)
Dec 26, 2003 3.829 3.829 3.818 3.818 2,068 +0.01(+0.14%)
Dec 24, 2003 3.813 3.813 3.813 3.813 0 +0.00(+0.00%)
Dec 23, 2003 3.807 3.829 3.807 3.813 22,754 +0.01(+0.14%)
Dec 22, 2003 3.808 3.877 3.807 3.807 14,367 +0.01(+0.28%)
Dec 19, 2003 3.797 3.818 3.760 3.797 128,438 +0.02(+0.56%)
Dec 18, 2003 3.829 3.871 3.744 3.776 208,532 -0.07(-1.80%)
Dec 17, 2003 3.728 3.855 3.728 3.845 7,333 +0.07(+1.97%)
Dec 16, 2003 3.738 3.818 3.738 3.770 229,332 +0.02(+0.42%)
Dec 15, 2003 3.765 3.765 3.733 3.754 7,128 +0.00(+0.00%)
Dec 12, 2003 3.760 3.813 3.350 3.754 51,883 +0.03(+0.70%)
Dec 11, 2003 3.701 3.749 3.701 3.728 8,838 -0.02(-0.55%)
Dec 10, 2003 3.776 3.776 3.669 3.749 18,240 -0.04(-1.00%)
Dec 09, 2003 3.723 3.787 3.723 3.787 376 +0.06(+1.73%)
Dec 08, 2003 3.813 3.813 3.722 3.722 4,701 -0.05(-1.41%)
Dec 05, 2003 3.722 3.776 3.722 3.776 2,407 +0.03(+0.85%)
Dec 04, 2003 3.653 3.749 3.653 3.744 34,413 -0.01(-0.14%)
Dec 03, 2003 3.749 3.760 3.712 3.749 33,849 -0.09(-2.35%)
Dec 02, 2003 3.845 3.951 3.839 3.839 14,103 -0.01(-0.14%)
Dec 01, 2003 3.850 3.850 3.845 3.845 7,145 -0.03(-0.69%)
Nov 28, 2003 3.871 3.871 3.855 3.871 11,094 -0.01(-0.14%)
Nov 26, 2003 3.829 3.877 3.802 3.877 7,194 +0.03(+0.69%)
Nov 25, 2003 3.722 3.850 3.722 3.850 7,710 +0.06(+1.54%)
Nov 24, 2003 3.845 3.855 3.728 3.792 14,667 -0.02(-0.42%)
Nov 21, 2003 3.802 3.807 3.770 3.807 26,891 +0.01(+0.14%)
Nov 20, 2003 3.435 3.802 3.435 3.802 22,998 +0.02(+0.42%)
Nov 19, 2003 3.733 3.786 3.691 3.786 66,490 +0.06(+1.57%)
Nov 18, 2003 3.712 3.728 3.680 3.728 65,165 +0.05(+1.29%)
Nov 17, 2003 3.425 3.701 3.377 3.680 104,800 +0.28(+8.31%)
Nov 14, 2003 3.356 3.409 3.324 3.398 18,381 +0.05(+1.43%)
Nov 13, 2003 3.387 3.441 3.350 3.350 27,366 -0.07(-2.17%)
Nov 12, 2003 3.324 3.472 3.324 3.425 18,842 +0.03(+0.78%)
Nov 11, 2003 3.382 3.451 3.329 3.398 16,360 -0.08(-2.29%)
Nov 10, 2003 3.191 3.579 3.180 3.478 23,036 +0.10(+2.83%)
Nov 07, 2003 3.382 3.499 3.249 3.382 33,796 +0.09(+2.58%)
Nov 06, 2003 3.722 3.722 3.164 3.297 162,616 -0.40(-10.79%)
Nov 05, 2003 3.435 3.717 3.355 3.696 8,044 +0.13(+3.73%)
Nov 04, 2003 3.297 3.680 3.297 3.563 9,402 +0.27(+8.06%)
Nov 03, 2003 3.622 3.776 3.297 3.297 67,961 -0.42(-11.30%)
Oct 31, 2003 3.675 3.797 3.563 3.717 9,966 -0.11(-2.92%)
Oct 30, 2003 3.855 3.829 3.722 3.829 8,086 -0.03(-0.69%)
Oct 29, 2003 3.834 4.015 3.802 3.855 37,986 +0.10(+2.69%)
Oct 28, 2003 3.451 3.829 3.451 3.754 25,198 +0.33(+9.78%)
Oct 27, 2003 3.451 3.451 3.419 3.420 564 -0.04(-1.06%)
Oct 24, 2003 3.302 3.457 3.302 3.457 6,017 +0.00(+0.00%)
Oct 23, 2003 3.605 3.605 3.457 3.457 9,026 -0.12(-3.42%)
Oct 22, 2003 3.579 3.617 3.578 3.579 4,701 +0.09(+2.59%)
Oct 21, 2003 3.696 3.696 3.297 3.488 14,188 -0.23(-6.15%)
Oct 20, 2003 3.605 3.722 3.457 3.717 8,274 +0.20(+5.75%)
Oct 17, 2003 3.589 3.722 3.457 3.515 12,411 -0.07(-2.07%)
Oct 16, 2003 3.684 3.685 3.684 3.589 6,957 -0.07(-1.89%)
Oct 15, 2003 3.563 3.717 3.562 3.659 8,650 +0.15(+4.24%)
Oct 14, 2003 3.292 3.605 3.292 3.510 14,667 +0.22(+6.80%)
Oct 13, 2003 3.520 3.520 3.286 3.286 18,812 -0.23(-6.51%)
Oct 10, 2003 3.478 3.669 3.286 3.515 38,738 +0.10(+2.96%)
Oct 09, 2003 3.398 3.536 3.275 3.414 32,720 -0.02(-0.45%)
Oct 08, 2003 3.191 3.457 3.148 3.429 41,651 +0.24(+7.48%)
Oct 07, 2003 2.951 3.196 2.866 3.191 73,762 +0.23(+7.91%)
Oct 06, 2003 3.020 3.020 2.941 2.957 4,889 -0.04(-1.42%)
Oct 03, 2003 2.632 3.031 2.632 2.999 56,038 +0.35(+13.37%)
Oct 02, 2003 2.595 2.646 2.595 2.646 4,513 +0.02(+0.73%)
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.