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 )

18.79 -0.15 (-0.79%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 30, 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 (%)
Jan 31, 2005 2.451 2.451 2.446 2.446 1,504 +0.00(+0.00%)
Jan 28, 2005 2.521 2.521 2.446 2.446 5,017 -0.06(-2.54%)
Jan 27, 2005 2.510 2.510 2.510 2.510 376 +0.01(+0.43%)
Jan 26, 2005 2.463 2.509 2.463 2.499 3,949 -0.01(-0.42%)
Jan 25, 2005 2.489 2.526 2.478 2.510 3,666 -0.01(-0.42%)
Jan 24, 2005 2.457 2.526 2.457 2.521 2,068 +0.06(+2.38%)
Jan 21, 2005 2.457 2.462 2.457 2.462 3,525 +0.00(+0.00%)
Jan 20, 2005 2.457 2.499 2.457 2.462 8,086 +0.01(+0.22%)
Jan 19, 2005 2.481 2.481 2.457 2.457 2,079 -0.06(-2.53%)
Jan 18, 2005 2.345 2.521 2.345 2.521 13,558 +0.09(+3.49%)
Jan 14, 2005 2.446 2.568 2.324 2.436 33,852 -0.09(-3.58%)
Jan 13, 2005 2.526 2.526 2.356 2.526 9,252 +0.02(+0.61%)
Jan 12, 2005 2.483 2.595 2.345 2.510 13,176 -0.02(-0.61%)
Jan 11, 2005 2.526 2.526 2.526 2.526 3,196 -0.10(-3.85%)
Jan 10, 2005 2.447 2.638 2.447 2.627 752 +0.13(+5.11%)
Jan 07, 2005 2.483 2.590 2.372 2.499 10,908 +0.02(+0.62%)
Jan 06, 2005 2.840 2.840 2.404 2.484 12,048 -0.16(-6.00%)
Jan 05, 2005 2.499 2.659 2.494 2.642 4,815 +0.24(+9.93%)
Jan 04, 2005 2.595 2.627 2.404 2.404 17,667 -0.16(-6.42%)
Jan 03, 2005 2.606 2.606 2.568 2.568 5,019 -0.11(-4.00%)
Dec 31, 2004 2.659 2.727 2.595 2.675 17,676 -0.06(-2.12%)
Dec 30, 2004 2.712 2.739 2.553 2.733 59,423 +0.03(+1.18%)
Dec 29, 2004 2.509 2.701 2.483 2.701 54,722 +0.18(+7.20%)
Dec 28, 2004 2.473 2.567 2.345 2.520 12,223 +0.07(+3.02%)
Dec 27, 2004 2.648 2.654 2.297 2.446 33,096 -0.11(-4.37%)
Dec 23, 2004 2.654 2.659 2.558 2.558 4,513 +0.01(+0.21%)
Dec 22, 2004 2.558 2.606 2.526 2.553 8,650 -0.01(-0.23%)
Dec 21, 2004 2.563 2.572 2.553 2.558 7,522 -0.06(-2.41%)
Dec 20, 2004 2.584 2.659 2.526 2.622 33,660 -0.09(-3.14%)
Dec 17, 2004 2.755 2.818 2.701 2.707 5,077 +0.02(+0.79%)
Dec 16, 2004 2.606 2.728 2.537 2.685 13,539 -0.05(-1.94%)
Dec 15, 2004 2.914 2.914 2.685 2.739 3,008 +0.08(+3.00%)
Dec 14, 2004 2.749 2.749 2.659 2.659 4,325 -0.02(-0.79%)
Dec 13, 2004 2.914 2.914 2.611 2.680 9,214 -0.02(-0.79%)
Dec 10, 2004 2.659 2.813 2.606 2.701 12,035 -0.01(-0.39%)
Dec 09, 2004 2.733 2.765 2.701 2.712 18,428 +0.03(+1.19%)
Dec 08, 2004 2.659 2.733 2.659 2.680 25,574 +0.02(+0.60%)
Dec 07, 2004 2.685 2.706 2.664 2.664 3,196 -0.02(-0.79%)
Dec 06, 2004 2.659 2.739 2.659 2.685 17,676 -0.03(-0.98%)
Dec 03, 2004 2.622 2.759 2.616 2.712 28,207 +0.00(+0.00%)
Dec 02, 2004 2.680 2.712 2.680 2.712 27,455 +0.03(+1.21%)
Dec 01, 2004 2.616 2.680 2.606 2.680 10,342 -0.03(-1.00%)
Nov 30, 2004 2.739 2.776 2.654 2.707 21,061 +0.04(+1.39%)
Nov 29, 2004 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Nov 26, 2004 2.786 2.792 2.670 2.670 3,949 -0.04(-1.57%)
Nov 24, 2004 2.818 2.818 2.542 2.712 11,471 -0.16(-5.56%)
Nov 23, 2004 2.712 3.110 2.537 2.872 42,499 +0.22(+8.22%)
Nov 22, 2004 2.861 2.861 2.324 2.654 13,915 -0.02(-0.80%)
Nov 19, 2004 2.643 2.712 2.638 2.675 54,534 +0.11(+4.36%)
Nov 18, 2004 2.595 2.606 2.217 2.563 18,428 -0.03(-1.03%)
Nov 17, 2004 2.382 2.590 2.382 2.590 12,787 +0.33(+14.59%)
Nov 16, 2004 2.069 2.265 2.069 2.260 14,103 +0.13(+6.25%)
Nov 15, 2004 2.207 2.212 2.127 2.127 20,121 -0.01(-0.50%)
Nov 12, 2004 2.042 2.297 2.042 2.138 30,276 -0.19(-8.22%)
Nov 11, 2004 2.324 2.369 1.861 2.329 40,806 -0.12(-4.99%)
Nov 10, 2004 2.499 2.515 2.451 2.451 3,572 -0.03(-1.28%)
Nov 09, 2004 2.499 2.632 2.409 2.483 6,581 -0.17(-6.41%)
Nov 08, 2004 2.632 2.654 2.632 2.654 4,701 +0.00(+0.00%)
Nov 05, 2004 2.648 2.654 2.627 2.654 34,037 +0.02(+0.81%)
Nov 04, 2004 2.537 2.643 2.516 2.632 3,384 +0.07(+2.70%)
Nov 03, 2004 2.563 2.563 2.563 2.563 0 +0.00(+0.00%)
Nov 02, 2004 2.558 2.654 2.558 2.563 3,008 +0.02(+0.63%)
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.