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, 2012 2.935 2.946 2.601 2.946 123,264 +0.02(+0.54%)
Jun 28, 2012 2.919 2.934 2.919 2.930 1,316 -0.01(-0.36%)
Jun 27, 2012 2.946 2.946 2.935 2.941 5,641 +0.01(+0.27%)
Jun 26, 2012 2.946 2.946 2.919 2.933 27,703 -0.00(-0.09%)
Jun 25, 2012 2.962 3.026 2.914 2.935 41,508 -0.04(-1.43%)
Jun 22, 2012 2.955 3.026 2.955 2.978 4,043 +0.06(+2.00%)
Jun 21, 2012 3.020 3.047 2.918 2.919 11,474 -0.01(-0.18%)
Jun 20, 2012 2.935 2.973 2.893 2.925 26,210 -0.03(-0.90%)
Jun 19, 2012 2.951 2.962 2.930 2.951 77,794 +0.02(+0.54%)
Jun 18, 2012 2.941 2.951 2.930 2.935 8,277 -0.01(-0.18%)
Jun 15, 2012 2.919 2.941 2.903 2.941 17,279 +0.00(+0.00%)
Jun 14, 2012 2.882 2.989 2.882 2.941 13,812 +0.05(+1.65%)
Jun 13, 2012 2.909 2.999 2.888 2.893 28,641 -0.01(-0.18%)
Jun 12, 2012 2.983 2.983 2.888 2.898 22,913 -0.05(-1.80%)
Jun 11, 2012 2.941 2.978 2.882 2.951 61,874 +0.05(+1.83%)
Jun 08, 2012 2.919 2.978 2.898 2.898 11,753 +0.00(+0.00%)
Jun 07, 2012 2.973 2.973 2.872 2.898 28,010 -0.04(-1.27%)
Jun 06, 2012 2.957 3.027 2.935 2.935 13,445 +0.04(+1.28%)
Jun 05, 2012 2.935 2.978 2.898 2.898 15,551 -0.04(-1.27%)
Jun 04, 2012 2.935 2.973 2.877 2.935 29,033 -0.02(-0.72%)
Jun 01, 2012 2.970 3.010 2.925 2.957 31,180 -0.06(-2.11%)
May 31, 2012 2.941 3.047 2.776 3.020 1,256,398 +0.08(+2.71%)
May 30, 2012 3.015 3.047 2.941 2.941 24,952 -0.13(-4.16%)
May 29, 2012 3.031 3.116 3.031 3.068 6,529 +0.04(+1.41%)
May 25, 2012 3.084 3.090 3.026 3.026 5,312 -0.06(-2.07%)
May 24, 2012 3.052 3.111 3.026 3.090 6,305 +0.07(+2.47%)
May 23, 2012 3.111 3.116 3.005 3.015 28,705 -0.10(-3.24%)
May 22, 2012 3.090 3.137 3.047 3.116 19,006 +0.03(+1.03%)
May 21, 2012 3.153 3.153 3.079 3.084 22,374 -0.07(-2.19%)
May 18, 2012 3.058 3.191 3.031 3.153 29,300 +0.07(+2.24%)
May 17, 2012 3.116 3.273 3.058 3.084 68,888 -0.03(-0.85%)
May 16, 2012 3.052 3.137 2.994 3.111 39,629 +0.03(+1.04%)
May 15, 2012 2.872 3.079 2.872 3.079 424,950 +0.22(+7.62%)
May 14, 2012 2.888 2.978 2.861 2.861 331,024 -0.02(-0.74%)
May 11, 2012 2.930 2.978 2.882 2.882 6,342 -0.05(-1.63%)
May 10, 2012 2.941 2.978 2.930 2.930 1,316 +0.02(+0.55%)
May 09, 2012 2.888 2.957 2.877 2.914 84,229 +0.03(+0.92%)
May 08, 2012 2.941 2.978 2.888 2.888 13,398 -0.09(-2.86%)
May 07, 2012 2.903 2.973 2.903 2.973 67,485 +0.08(+2.76%)
May 04, 2012 2.866 2.930 2.866 2.893 53,056 +0.04(+1.49%)
May 03, 2012 2.925 2.930 2.798 2.850 117,245 -0.06(-2.19%)
May 02, 2012 2.872 2.951 2.872 2.914 28,888 +0.11(+3.99%)
May 01, 2012 2.872 2.872 2.797 2.802 62,838 -0.09(-2.95%)
Apr 30, 2012 2.898 2.898 2.872 2.888 5,043 +0.03(+0.93%)
Apr 27, 2012 2.925 2.944 2.834 2.861 28,233 -0.09(-3.06%)
Apr 26, 2012 2.877 2.962 2.824 2.951 15,126 +0.12(+4.13%)
Apr 25, 2012 2.909 2.967 2.834 2.834 21,494 -0.09(-3.09%)
Apr 24, 2012 2.866 2.946 2.845 2.925 27,662 +0.13(+4.56%)
Apr 23, 2012 2.856 3.015 2.797 2.797 18,013 -0.06(-2.05%)
Apr 20, 2012 2.978 2.978 2.856 2.856 11,437 -0.12(-4.11%)
Apr 19, 2012 2.946 3.020 2.946 2.978 13,364 +0.03(+1.08%)
Apr 18, 2012 2.893 2.946 2.765 2.946 19,995 +0.02(+0.73%)
Apr 17, 2012 2.994 2.994 2.872 2.925 3,969 -0.08(-2.65%)
Apr 16, 2012 2.903 3.015 2.877 3.005 16,416 +0.15(+5.21%)
Apr 13, 2012 2.866 2.909 2.765 2.856 45,132 +0.00(+0.00%)
Apr 12, 2012 2.845 2.872 2.845 2.856 11,952 -0.02(-0.56%)
Apr 11, 2012 2.909 2.909 2.792 2.872 50,967 +0.02(+0.56%)
Apr 10, 2012 2.925 2.930 2.818 2.856 31,887 -0.09(-3.07%)
Apr 09, 2012 2.946 3.031 2.938 2.946 15,410 +0.02(+0.73%)
Apr 05, 2012 2.978 2.978 2.925 2.925 25,717 -0.09(-3.00%)
Apr 04, 2012 3.015 3.026 3.015 3.015 1,692 +0.06(+2.16%)
Apr 03, 2012 3.010 3.063 2.951 2.951 18,976 -0.04(-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.