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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 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 29, 2007 4.323 4.323 4.143 4.143 43,136 -0.21(-4.88%)
Jun 28, 2007 4.339 4.366 4.339 4.355 11,629 -0.01(-0.12%)
Jun 27, 2007 4.488 4.488 4.350 4.361 41,102 +0.03(+0.61%)
Jun 26, 2007 4.382 4.435 4.334 4.334 41,568 -0.01(-0.24%)
Jun 25, 2007 4.488 4.680 4.329 4.345 135,176 +0.02(+0.37%)
Jun 22, 2007 4.345 4.392 4.302 4.329 18,208 -0.04(-0.85%)
Jun 21, 2007 4.392 4.414 4.334 4.366 21,307 -0.03(-0.61%)
Jun 20, 2007 4.302 4.408 4.300 4.392 70,142 +0.09(+1.98%)
Jun 19, 2007 4.302 4.361 4.281 4.307 118,659 +0.03(+0.62%)
Jun 18, 2007 4.456 4.456 4.127 4.281 384,562 +0.34(+8.49%)
Jun 15, 2007 3.988 3.988 3.829 3.946 111,137 +0.03(+0.82%)
Jun 14, 2007 3.978 3.988 3.818 3.914 100,794 +0.12(+3.08%)
Jun 13, 2007 3.691 3.797 3.653 3.797 85,186 +0.18(+5.00%)
Jun 12, 2007 3.542 3.669 3.542 3.616 98,538 +0.07(+2.10%)
Jun 11, 2007 3.664 3.669 3.542 3.542 98,528 -0.09(-2.35%)
Jun 08, 2007 3.547 3.627 3.510 3.627 50,811 +0.11(+3.18%)
Jun 07, 2007 3.547 3.547 3.488 3.515 45,532 -0.03(-0.84%)
Jun 06, 2007 3.499 3.574 3.483 3.545 539,145 +0.05(+1.31%)
Jun 05, 2007 3.457 3.510 3.409 3.499 61,059 +0.04(+1.23%)
Jun 04, 2007 3.191 3.457 3.116 3.457 136,020 +0.23(+7.26%)
Jun 01, 2007 3.345 3.345 3.169 3.223 151,288 -0.13(-3.81%)
May 31, 2007 3.403 3.403 3.297 3.350 64,441 -0.02(-0.63%)
May 30, 2007 3.398 3.403 3.308 3.371 83,020 -0.03(-0.93%)
May 29, 2007 3.467 3.558 3.398 3.403 66,665 -0.18(-5.05%)
May 25, 2007 3.584 3.600 3.494 3.584 15,645 +0.01(+0.30%)
May 24, 2007 3.685 3.685 3.531 3.574 38,557 -0.09(-2.47%)
May 23, 2007 3.675 3.685 3.621 3.664 23,895 +0.01(+0.29%)
May 22, 2007 3.547 3.669 3.531 3.653 28,892 +0.12(+3.46%)
May 21, 2007 3.483 3.542 3.483 3.531 87,234 +0.09(+2.63%)
May 18, 2007 3.313 3.441 3.281 3.441 50,653 +0.13(+3.85%)
May 17, 2007 3.239 3.377 3.217 3.313 24,277 +0.05(+1.47%)
May 16, 2007 3.350 3.350 3.265 3.265 47,394 -0.09(-2.54%)
May 15, 2007 3.212 3.398 3.212 3.350 93,455 +0.07(+2.27%)
May 14, 2007 3.499 3.499 3.164 3.276 251,560 -0.23(-6.52%)
May 11, 2007 3.722 3.818 3.462 3.504 87,559 -0.21(-5.59%)
May 10, 2007 4.084 4.084 3.685 3.712 71,156 -0.22(-5.55%)
May 09, 2007 4.063 4.063 3.781 3.930 91,901 -0.13(-3.27%)
May 08, 2007 3.945 4.111 3.850 4.063 59,239 +0.10(+2.41%)
May 07, 2007 3.781 4.057 3.781 3.967 108,516 +0.15(+3.90%)
May 04, 2007 3.659 3.818 3.483 3.818 140,259 +0.16(+4.36%)
May 03, 2007 3.760 3.765 3.621 3.659 87,480 -0.13(-3.37%)
May 02, 2007 3.712 3.871 3.691 3.786 100,898 +0.03(+0.71%)
May 01, 2007 3.909 4.036 3.717 3.760 125,000 -0.18(-4.46%)
Apr 30, 2007 4.265 4.265 3.887 3.935 133,908 -0.26(-6.21%)
Apr 27, 2007 4.244 4.244 4.095 4.196 44,921 -0.04(-0.88%)
Apr 26, 2007 4.095 4.249 3.999 4.233 96,082 +0.13(+3.11%)
Apr 25, 2007 4.265 4.270 4.052 4.105 79,951 -0.15(-3.50%)
Apr 24, 2007 4.281 4.286 4.185 4.254 91,283 -0.05(-1.23%)
Apr 23, 2007 4.318 4.403 4.196 4.307 235,120 +0.05(+1.25%)
Apr 20, 2007 4.180 4.254 4.127 4.254 57,266 +0.08(+1.91%)
Apr 19, 2007 4.132 4.254 4.063 4.174 65,465 +0.00(+0.00%)
Apr 18, 2007 4.270 4.275 4.164 4.174 66,103 -0.09(-2.12%)
Apr 17, 2007 4.254 4.275 4.201 4.265 148,292 +0.01(+0.12%)
Apr 16, 2007 4.254 4.291 4.217 4.260 136,659 +0.02(+0.38%)
Apr 13, 2007 4.254 4.275 4.196 4.244 78,992 +0.03(+0.76%)
Apr 12, 2007 4.095 4.260 4.089 4.212 79,056 +0.13(+3.12%)
Apr 11, 2007 4.031 4.116 3.999 4.084 82,349 +0.02(+0.52%)
Apr 10, 2007 4.180 4.222 3.924 4.063 160,246 -0.09(-2.15%)
Apr 09, 2007 4.291 4.323 4.079 4.152 115,598 -0.02(-0.54%)
Apr 05, 2007 4.286 4.361 4.111 4.174 97,376 -0.09(-2.00%)
Apr 04, 2007 4.520 4.520 4.196 4.260 302,283 -0.07(-1.72%)
Apr 03, 2007 4.254 4.483 4.174 4.334 253,153 +0.11(+2.52%)
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.