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 )

18.97 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2004 3.893 4.068 3.675 3.792 18,805 +0.08(+2.15%)
Mar 31, 2004 3.722 3.760 3.696 3.712 5,829 -0.01(-0.14%)
Mar 30, 2004 3.702 3.717 3.696 3.717 8,086 +0.02(+0.43%)
Mar 29, 2004 3.935 3.935 3.696 3.701 6,769 -0.11(-2.79%)
Mar 26, 2004 3.595 3.807 3.595 3.807 38,926 +0.12(+3.32%)
Mar 25, 2004 3.709 3.709 3.643 3.685 13,915 -0.01(-0.29%)
Mar 24, 2004 3.696 3.738 3.669 3.696 24,258 +0.01(+0.14%)
Mar 23, 2004 3.696 3.696 3.669 3.691 12,975 -0.01(-0.14%)
Mar 22, 2004 3.696 3.728 3.669 3.696 29,335 -0.05(-1.28%)
Mar 19, 2004 3.770 3.802 3.669 3.744 39,114 +0.06(+1.73%)
Mar 18, 2004 4.063 4.068 3.446 3.680 298,811 -0.48(-11.62%)
Mar 17, 2004 4.036 4.206 4.020 4.164 25,010 -0.08(-1.88%)
Mar 16, 2004 4.095 4.270 4.063 4.244 28,583 +0.20(+5.00%)
Mar 15, 2004 4.049 4.089 3.988 4.041 13,163 +0.03(+0.66%)
Mar 12, 2004 4.041 4.041 3.914 4.015 19,557 +0.00(+0.00%)
Mar 11, 2004 4.143 4.143 4.015 4.015 9,590 -0.13(-3.08%)
Mar 10, 2004 3.935 4.169 3.935 4.143 2,632 +0.07(+1.83%)
Mar 09, 2004 4.196 4.254 4.015 4.068 39,866 -0.06(-1.54%)
Mar 08, 2004 4.143 4.148 4.127 4.132 6,205 -0.05(-1.27%)
Mar 05, 2004 4.185 4.185 4.185 4.185 6,581 +0.00(+0.00%)
Mar 04, 2004 4.185 4.185 4.185 4.185 188 -0.06(-1.50%)
Mar 03, 2004 4.105 4.286 4.105 4.249 15,044 -0.01(-0.12%)
Mar 02, 2004 4.196 4.270 4.196 4.254 1,692 +0.16(+3.90%)
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.