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 )

20.06 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 1.929 1.936 1.709 1.936 187,576 +0.01(+0.54%)
Jun 28, 2012 1.918 1.928 1.918 1.925 2,003 -0.01(-0.36%)
Jun 27, 2012 1.936 1.936 1.929 1.932 8,584 +0.01(+0.27%)
Jun 26, 2012 1.936 1.936 1.918 1.927 42,157 -0.00(-0.09%)
Jun 25, 2012 1.946 1.988 1.915 1.929 63,164 -0.03(-1.43%)
Jun 22, 2012 1.942 1.988 1.942 1.957 6,152 +0.04(+2.00%)
Jun 21, 2012 1.985 2.002 1.917 1.918 17,461 -0.00(-0.18%)
Jun 20, 2012 1.929 1.953 1.901 1.922 39,885 -0.02(-0.90%)
Jun 19, 2012 1.939 1.946 1.925 1.939 118,382 +0.01(+0.54%)
Jun 18, 2012 1.932 1.939 1.925 1.929 12,596 -0.00(-0.18%)
Jun 15, 2012 1.918 1.932 1.908 1.932 26,295 +0.00(+0.00%)
Jun 14, 2012 1.894 1.964 1.894 1.932 21,018 +0.03(+1.65%)
Jun 13, 2012 1.912 1.971 1.898 1.901 43,585 -0.00(-0.18%)
Jun 12, 2012 1.960 1.960 1.898 1.905 34,868 -0.03(-1.80%)
Jun 11, 2012 1.932 1.957 1.894 1.939 94,155 +0.03(+1.83%)
Jun 08, 2012 1.918 1.957 1.905 1.905 17,885 +0.00(+0.00%)
Jun 07, 2012 1.953 1.953 1.887 1.905 42,623 -0.02(-1.27%)
Jun 06, 2012 1.943 1.989 1.929 1.929 20,460 +0.02(+1.28%)
Jun 05, 2012 1.929 1.957 1.905 1.905 23,665 -0.02(-1.27%)
Jun 04, 2012 1.929 1.953 1.891 1.929 44,180 -0.01(-0.72%)
Jun 01, 2012 1.952 1.978 1.922 1.943 47,448 -0.04(-2.11%)
May 31, 2012 1.932 2.002 1.824 1.985 1,911,901 +0.05(+2.71%)
May 30, 2012 1.981 2.002 1.932 1.932 37,970 -0.08(-4.16%)
May 29, 2012 1.992 2.048 1.992 2.016 9,935 +0.03(+1.41%)
May 25, 2012 2.027 2.030 1.988 1.988 8,084 -0.04(-2.07%)
May 24, 2012 2.006 2.044 1.988 2.030 9,595 +0.05(+2.47%)
May 23, 2012 2.044 2.048 1.974 1.981 43,682 -0.07(-3.24%)
May 22, 2012 2.030 2.062 2.002 2.048 28,922 +0.02(+1.03%)
May 21, 2012 2.072 2.072 2.023 2.027 34,047 -0.05(-2.19%)
May 18, 2012 2.009 2.097 1.992 2.072 44,586 +0.05(+2.24%)
May 17, 2012 2.048 2.151 2.009 2.027 104,829 -0.02(-0.85%)
May 16, 2012 2.006 2.062 1.967 2.044 60,305 +0.02(+1.04%)
May 15, 2012 1.887 2.023 1.887 2.023 646,659 +0.14(+7.62%)
May 14, 2012 1.898 1.957 1.880 1.880 503,730 -0.01(-0.74%)
May 11, 2012 1.925 1.957 1.894 1.894 9,652 -0.03(-1.63%)
May 10, 2012 1.932 1.957 1.925 1.925 2,003 +0.01(+0.55%)
May 09, 2012 1.898 1.943 1.891 1.915 128,174 +0.02(+0.92%)
May 08, 2012 1.932 1.957 1.898 1.898 20,389 -0.06(-2.86%)
May 07, 2012 1.908 1.953 1.908 1.953 102,694 +0.05(+2.76%)
May 04, 2012 1.884 1.925 1.884 1.901 80,737 +0.03(+1.49%)
May 03, 2012 1.922 1.925 1.838 1.873 178,416 -0.04(-2.19%)
May 02, 2012 1.887 1.939 1.887 1.915 43,960 +0.07(+3.98%)
May 01, 2012 1.887 1.887 1.838 1.842 95,623 -0.06(-2.95%)
Apr 30, 2012 1.905 1.905 1.887 1.898 7,674 +0.02(+0.93%)
Apr 27, 2012 1.922 1.935 1.863 1.880 42,964 -0.06(-3.06%)
Apr 26, 2012 1.891 1.946 1.856 1.939 23,018 +0.08(+4.13%)
Apr 25, 2012 1.912 1.950 1.863 1.863 32,708 -0.06(-3.09%)
Apr 24, 2012 1.884 1.936 1.870 1.922 42,094 +0.08(+4.56%)
Apr 23, 2012 1.877 1.981 1.838 1.838 27,411 -0.04(-2.05%)
Apr 20, 2012 1.957 1.957 1.877 1.877 17,404 -0.08(-4.11%)
Apr 19, 2012 1.936 1.985 1.936 1.957 20,337 +0.02(+1.08%)
Apr 18, 2012 1.901 1.936 1.817 1.936 30,427 +0.01(+0.73%)
Apr 17, 2012 1.967 1.967 1.887 1.922 6,040 -0.05(-2.65%)
Apr 16, 2012 1.908 1.981 1.891 1.974 24,981 +0.10(+5.21%)
Apr 13, 2012 1.884 1.912 1.817 1.877 68,678 +0.00(+0.00%)
Apr 12, 2012 1.870 1.887 1.870 1.877 18,188 -0.01(-0.56%)
Apr 11, 2012 1.912 1.912 1.835 1.887 77,558 +0.01(+0.56%)
Apr 10, 2012 1.922 1.925 1.852 1.877 48,524 -0.06(-3.07%)
Apr 09, 2012 1.936 1.992 1.931 1.936 23,450 +0.01(+0.73%)
Apr 05, 2012 1.957 1.957 1.922 1.922 39,135 -0.06(-3.00%)
Apr 04, 2012 1.981 1.988 1.981 1.981 2,575 +0.04(+2.16%)
Apr 03, 2012 1.978 2.013 1.939 1.939 28,876 -0.03(-1.42%)
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.