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 )

19.08 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 (%)
Sep 30, 2004 2.632 2.680 2.547 2.574 25,574 -0.06(-2.22%)
Sep 29, 2004 2.670 2.670 2.553 2.632 6,017 -0.01(-0.40%)
Sep 28, 2004 2.547 2.685 2.542 2.643 22,942 +0.04(+1.43%)
Sep 27, 2004 2.675 2.691 2.563 2.606 23,130 -0.12(-4.30%)
Sep 24, 2004 2.739 2.909 2.717 2.723 7,898 +0.01(+0.20%)
Sep 23, 2004 2.611 2.786 2.611 2.717 10,154 +0.10(+3.86%)
Sep 22, 2004 2.558 2.622 2.553 2.616 14,667 +0.03(+1.03%)
Sep 21, 2004 2.531 2.723 2.531 2.590 17,488 -0.03(-1.22%)
Sep 20, 2004 2.632 2.648 2.574 2.622 8,086 +0.15(+6.23%)
Sep 17, 2004 2.510 2.739 2.334 2.468 34,601 -0.08(-3.11%)
Sep 16, 2004 2.436 2.723 2.435 2.547 32,908 +0.04(+1.48%)
Sep 15, 2004 2.542 2.616 2.350 2.510 17,300 -0.04(-1.67%)
Sep 14, 2004 2.473 2.659 2.473 2.553 21,625 +0.06(+2.35%)
Sep 13, 2004 2.436 2.600 2.409 2.494 3,572 -0.04(-1.47%)
Sep 10, 2004 2.436 2.654 2.425 2.531 15,044 -0.13(-4.80%)
Sep 09, 2004 2.856 2.856 2.494 2.659 11,847 -0.15(-5.30%)
Sep 08, 2004 2.685 2.808 2.595 2.808 6,581 +0.17(+6.45%)
Sep 07, 2004 2.553 2.638 2.553 2.638 3,008 +0.00(+0.00%)
Sep 03, 2004 2.574 2.638 2.563 2.638 2,444 +0.14(+5.76%)
Sep 02, 2004 2.638 2.638 2.446 2.494 6,581 -0.11(-4.29%)
Sep 01, 2004 2.393 2.606 2.388 2.606 6,769 +0.19(+7.93%)
Aug 31, 2004 2.239 2.420 2.239 2.414 3,572 +0.08(+3.42%)
Aug 30, 2004 2.329 2.340 2.276 2.334 3,572 +0.05(+2.09%)
Aug 27, 2004 2.340 2.340 2.154 2.287 8,086 -0.05(-2.27%)
Aug 26, 2004 2.260 2.462 2.186 2.340 46,824 -0.17(-6.78%)
Aug 25, 2004 2.521 2.632 2.100 2.510 28,019 +0.00(+0.00%)
Aug 24, 2004 2.356 2.903 2.287 2.510 45,320 +0.07(+3.06%)
Aug 23, 2004 2.414 2.521 2.154 2.436 32,077 -0.14(-5.57%)
Aug 20, 2004 2.398 2.590 2.196 2.579 16,924 +0.15(+6.36%)
Aug 19, 2004 2.659 2.659 2.350 2.425 37,045 -0.21(-8.06%)
Aug 18, 2004 2.478 2.786 2.414 2.638 31,274 -0.02(-0.60%)
Aug 17, 2004 2.568 2.733 2.404 2.654 25,386 +0.02(+0.81%)
Aug 16, 2004 2.728 2.733 2.553 2.632 23,882 -0.10(-3.51%)
Aug 13, 2004 2.691 2.728 2.632 2.728 8,650 +0.12(+4.69%)
Aug 12, 2004 2.707 2.712 2.606 2.606 8,838 -0.10(-3.73%)
Aug 11, 2004 2.606 2.707 2.606 2.707 2,820 +0.01(+0.20%)
Aug 10, 2004 2.675 2.701 2.627 2.701 3,008 +0.00(+0.00%)
Aug 09, 2004 2.707 2.712 2.606 2.701 21,813 -0.01(-0.39%)
Aug 06, 2004 2.654 2.712 2.563 2.712 19,557 +0.01(+0.20%)
Aug 05, 2004 3.036 3.036 2.643 2.707 14,855 -0.57(-17.50%)
Aug 04, 2004 3.244 3.292 3.217 3.281 13,163 -0.01(-0.32%)
Aug 03, 2004 3.292 3.355 3.244 3.292 17,112 -0.01(-0.16%)
Aug 02, 2004 3.164 3.350 3.164 3.297 22,754 -0.03(-0.80%)
Jul 30, 2004 3.276 3.324 3.015 3.324 23,882 +0.04(+1.13%)
Jul 29, 2004 3.090 3.397 3.090 3.286 21,437 +0.05(+1.48%)
Jul 28, 2004 3.042 3.265 2.914 3.239 17,112 +0.07(+2.35%)
Jul 27, 2004 3.047 3.164 3.015 3.164 9,214 +0.03(+1.02%)
Jul 26, 2004 3.329 3.377 3.042 3.132 25,950 -0.22(-6.51%)
Jul 23, 2004 3.350 3.382 3.308 3.350 6,205 +0.02(+0.48%)
Jul 22, 2004 3.402 3.403 3.334 3.334 6,957 -0.05(-1.42%)
Jul 21, 2004 3.393 3.398 3.324 3.382 10,906 -0.05(-1.40%)
Jul 20, 2004 3.409 3.430 3.361 3.430 2,632 +0.01(+0.16%)
Jul 19, 2004 3.441 3.441 3.414 3.425 2,256 -0.03(-0.92%)
Jul 16, 2004 3.403 3.457 3.340 3.457 27,643 -0.03(-0.76%)
Jul 15, 2004 3.297 3.579 3.297 3.483 86,691 +0.20(+6.16%)
Jul 14, 2004 3.196 3.398 3.191 3.281 13,163 +0.04(+1.31%)
Jul 13, 2004 3.228 3.239 3.191 3.239 4,325 +0.02(+0.50%)
Jul 12, 2004 3.223 3.223 3.196 3.223 13,163 -0.01(-0.33%)
Jul 09, 2004 3.233 3.270 3.233 3.233 1,692 -0.04(-1.30%)
Jul 08, 2004 3.228 3.286 3.228 3.276 3,196 -0.01(-0.16%)
Jul 07, 2004 3.281 3.281 3.281 3.281 752 +0.00(+0.00%)
Jul 06, 2004 3.361 3.398 3.223 3.281 4,701 -0.08(-2.37%)
Jul 02, 2004 3.355 3.403 3.355 3.361 3,008 -0.04(-1.25%)
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.