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 )

19.33 +0.19 (+0.99%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 8, 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 29, 2004 2.712 2.712 2.441 2.611 4,325 -0.01(-0.20%)
Oct 28, 2004 2.632 2.632 2.579 2.616 14,855 +0.04(+1.44%)
Oct 27, 2004 2.547 2.579 2.526 2.579 1,128 +0.05(+2.11%)
Oct 26, 2004 2.521 2.526 2.521 2.526 1,880 +0.01(+0.42%)
Oct 25, 2004 2.505 2.515 2.505 2.515 1,880 +0.12(+4.88%)
Oct 22, 2004 2.393 2.489 2.393 2.398 6,769 -0.05(-1.96%)
Oct 21, 2004 2.446 2.446 2.446 2.446 0 +0.00(+0.00%)
Oct 20, 2004 2.441 2.520 2.441 2.446 564 +0.02(+0.88%)
Oct 19, 2004 2.345 2.526 2.345 2.425 6,205 +0.00(+0.00%)
Oct 18, 2004 2.313 2.430 2.313 2.425 9,590 +0.01(+0.46%)
Oct 15, 2004 2.324 2.414 2.249 2.414 2,256 -0.06(-2.60%)
Oct 14, 2004 2.382 2.478 2.382 2.478 752 +0.03(+1.08%)
Oct 13, 2004 2.393 2.553 2.388 2.451 11,471 -0.10(-3.76%)
Oct 12, 2004 2.430 2.547 2.425 2.547 10,718 +0.07(+3.01%)
Oct 11, 2004 2.568 2.632 2.430 2.473 11,471 -0.03(-1.06%)
Oct 08, 2004 2.473 2.579 2.467 2.499 9,778 +0.01(+0.43%)
Oct 07, 2004 2.425 2.489 2.425 2.489 4,325 -0.03(-1.27%)
Oct 06, 2004 2.537 2.638 2.494 2.521 13,351 +0.01(+0.21%)
Oct 05, 2004 2.574 2.632 2.515 2.515 9,214 -0.10(-3.86%)
Oct 04, 2004 2.574 2.648 2.574 2.616 3,761 -0.07(-2.57%)
Oct 01, 2004 2.595 2.701 2.548 2.685 18,805 +0.11(+4.34%)
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%)
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.