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 )

22.05 +0.07 (+0.34%)
Streaming Delayed Price Updated: 12:32 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 (%)
Jun 30, 2004 3.318 3.403 3.244 3.403 18,616 +0.07(+2.24%)
Jun 29, 2004 3.297 3.361 3.244 3.329 4,701 -0.04(-1.11%)
Jun 28, 2004 3.377 3.595 3.164 3.366 17,864 -0.06(-1.86%)
Jun 25, 2004 3.084 3.776 2.999 3.430 76,536 +0.31(+9.88%)
Jun 24, 2004 2.877 3.270 2.877 3.122 40,994 +0.04(+1.21%)
Jun 23, 2004 2.999 3.318 2.813 3.084 32,908 -0.04(-1.36%)
Jun 22, 2004 2.824 3.164 2.824 3.127 17,112 +0.23(+8.09%)
Jun 21, 2004 3.148 3.148 2.701 2.893 27,267 -0.18(-5.88%)
Jun 18, 2004 3.074 3.074 3.074 3.074 376 -0.04(-1.20%)
Jun 17, 2004 2.978 3.180 2.914 3.111 10,342 +0.12(+4.09%)
Jun 16, 2004 2.712 3.265 2.707 2.989 56,979 +0.10(+3.31%)
Jun 15, 2004 2.765 2.898 2.765 2.893 19,745 +0.13(+4.82%)
Jun 14, 2004 2.643 2.760 2.611 2.760 32,156 +0.19(+7.23%)
Jun 10, 2004 2.606 2.606 2.446 2.574 9,966 -0.09(-3.20%)
Jun 09, 2004 2.606 2.659 2.606 2.659 6,205 +0.01(+0.40%)
Jun 08, 2004 2.606 2.659 2.606 2.648 18,616 +0.04(+1.63%)
Jun 07, 2004 2.616 2.707 2.457 2.606 12,975 +0.00(+0.00%)
Jun 04, 2004 2.638 3.031 2.606 2.606 15,984 -0.02(-0.61%)
Jun 03, 2004 2.659 2.733 2.622 2.622 6,957 -0.06(-2.38%)
Jun 02, 2004 2.685 2.685 2.685 2.685 376 -0.10(-3.44%)
Jun 01, 2004 2.872 2.872 2.691 2.781 5,077 -0.06(-2.06%)
May 28, 2004 2.675 2.978 2.494 2.840 19,745 +0.28(+11.02%)
May 27, 2004 2.717 2.845 2.446 2.558 14,103 -0.18(-6.60%)
May 26, 2004 2.659 2.760 2.584 2.739 38,174 +0.13(+5.10%)
May 25, 2004 2.515 2.638 2.494 2.606 16,360 +0.12(+4.93%)
May 24, 2004 2.553 2.569 2.478 2.483 10,906 +0.00(+0.00%)
May 21, 2004 2.579 2.606 2.483 2.483 17,300 -0.08(-3.11%)
May 20, 2004 2.388 2.563 2.388 2.563 21,813 +0.26(+11.06%)
May 19, 2004 2.255 2.324 2.122 2.308 60,552 +0.04(+1.64%)
May 18, 2004 2.069 2.276 2.069 2.271 22,754 +0.00(+0.00%)
May 17, 2004 2.271 2.271 2.271 2.271 564 -0.01(-0.47%)
May 14, 2004 2.333 2.333 2.095 2.281 19,745 -0.10(-4.24%)
May 13, 2004 2.361 2.478 2.361 2.382 9,026 +0.10(+4.40%)
May 12, 2004 2.728 2.733 2.276 2.282 46,448 -0.44(-16.03%)
May 11, 2004 2.733 2.914 2.659 2.717 27,643 -0.06(-2.29%)
May 10, 2004 2.643 2.808 2.643 2.781 20,121 +0.04(+1.55%)
May 07, 2004 2.914 2.914 2.648 2.739 7,145 -0.22(-7.54%)
May 06, 2004 3.084 3.084 2.962 2.962 1,504 -0.15(-4.79%)
May 05, 2004 2.845 3.340 2.845 3.111 16,924 +0.19(+6.56%)
May 04, 2004 2.872 2.925 2.829 2.919 5,453 +0.05(+1.67%)
May 03, 2004 2.872 2.872 2.872 2.872 0 +0.00(+0.00%)
Apr 30, 2004 2.829 2.877 2.829 2.872 38,926 +0.05(+1.69%)
Apr 29, 2004 2.866 2.909 2.818 2.824 26,327 -0.02(-0.75%)
Apr 28, 2004 2.872 2.919 2.840 2.845 42,499 -0.01(-0.37%)
Apr 27, 2004 2.872 2.903 2.777 2.856 38,550 +0.04(+1.51%)
Apr 26, 2004 3.058 3.058 2.792 2.813 54,534 -0.32(-10.19%)
Apr 23, 2004 3.180 3.191 3.132 3.132 21,625 -0.04(-1.34%)
Apr 22, 2004 3.340 3.345 3.100 3.175 22,189 -0.08(-2.45%)
Apr 21, 2004 3.324 3.382 3.084 3.254 21,249 -0.07(-2.08%)
Apr 20, 2004 3.292 3.377 3.196 3.324 11,659 +0.11(+3.48%)
Apr 19, 2004 3.563 3.626 3.175 3.212 38,174 -0.33(-9.31%)
Apr 16, 2004 3.712 3.712 3.430 3.542 30,276 -0.15(-4.17%)
Apr 15, 2004 3.696 3.696 3.696 3.696 3,196 +0.03(+0.72%)
Apr 14, 2004 3.701 3.717 3.669 3.669 34,789 -0.03(-0.72%)
Apr 13, 2004 3.696 3.696 3.696 3.696 752 -0.02(-0.57%)
Apr 12, 2004 3.701 3.717 3.696 3.717 9,966 -0.07(-1.96%)
Apr 08, 2004 3.813 3.898 3.792 3.792 3,384 -0.01(-0.28%)
Apr 07, 2004 3.792 3.903 3.669 3.802 11,659 -0.03(-0.69%)
Apr 06, 2004 3.829 3.829 3.829 3.829 564 -0.14(-3.61%)
Apr 05, 2004 3.983 3.983 3.903 3.972 2,820 +0.02(+0.40%)
Apr 02, 2004 3.866 4.089 3.701 3.956 17,112 +0.16(+4.35%)
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.