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 )

19.52 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 1.287 1.367 1.191 1.207 51,138 -0.06(-4.62%)
Oct 29, 2009 1.367 1.372 1.266 1.266 9,191 -0.11(-7.75%)
Oct 28, 2009 1.452 1.452 1.367 1.372 57,564 -0.12(-7.86%)
Oct 27, 2009 1.478 1.505 1.436 1.489 21,748 +0.04(+2.94%)
Oct 26, 2009 1.409 1.505 1.404 1.446 66,496 +0.03(+2.26%)
Oct 23, 2009 1.441 1.478 1.415 1.415 50,002 -0.02(-1.48%)
Oct 22, 2009 1.462 1.462 1.223 1.436 144,608 -0.07(-4.93%)
Oct 21, 2009 1.574 1.627 1.510 1.510 8,687 -0.09(-5.65%)
Oct 20, 2009 1.606 1.617 1.547 1.601 72,666 +0.01(+0.33%)
Oct 19, 2009 1.585 1.627 1.569 1.595 138,771 +0.01(+0.33%)
Oct 16, 2009 1.595 1.595 1.542 1.590 53,599 -0.04(-2.27%)
Oct 15, 2009 1.606 1.631 1.579 1.627 38,450 +0.02(+1.31%)
Oct 14, 2009 1.579 1.649 1.563 1.606 94,198 +0.05(+3.07%)
Oct 13, 2009 1.436 1.601 1.436 1.558 111,278 +0.12(+8.52%)
Oct 12, 2009 1.383 1.436 1.345 1.436 41,451 +0.04(+2.66%)
Oct 09, 2009 1.287 1.404 1.250 1.399 72,888 +0.15(+11.91%)
Oct 08, 2009 1.158 1.250 1.154 1.250 138,608 +0.09(+7.31%)
Oct 07, 2009 1.165 1.170 1.143 1.165 8,699 -0.01(-0.45%)
Oct 06, 2009 1.170 1.170 1.170 1.170 4,857 +0.00(+0.00%)
Oct 05, 2009 1.167 1.170 1.149 1.170 21,625 -0.01(-0.90%)
Oct 02, 2009 1.207 1.207 1.133 1.181 20,864 -0.03(-2.20%)
Oct 01, 2009 1.196 1.207 1.196 1.207 5,641 +0.02(+1.34%)
Sep 30, 2009 1.207 1.207 1.143 1.191 8,358 -0.02(-1.32%)
Sep 29, 2009 1.165 1.207 1.165 1.207 34,439 +0.06(+5.59%)
Sep 28, 2009 1.127 1.143 1.117 1.143 16,322 -0.01(-0.47%)
Sep 25, 2009 1.143 1.186 1.138 1.149 51,192 +0.01(+0.90%)
Sep 24, 2009 1.133 1.165 1.133 1.138 2,739 +0.01(+0.51%)
Sep 23, 2009 1.165 1.196 1.133 1.133 47,313 +0.00(+0.00%)
Sep 22, 2009 1.133 1.170 1.127 1.133 15,156 +0.00(+0.00%)
Sep 21, 2009 1.101 1.133 1.090 1.133 22,374 +0.03(+2.90%)
Sep 18, 2009 1.101 1.122 1.090 1.101 26,656 +0.00(+0.00%)
Sep 17, 2009 1.117 1.127 1.101 1.101 24,724 -0.02(-1.43%)
Sep 16, 2009 1.117 1.159 1.117 1.117 76,124 +0.00(+0.00%)
Sep 15, 2009 1.079 1.127 1.079 1.117 48,360 +0.03(+2.89%)
Sep 14, 2009 1.095 1.101 1.085 1.085 33,055 -0.01(-0.92%)
Sep 11, 2009 1.117 1.133 1.095 1.095 19,604 -0.02(-1.44%)
Sep 10, 2009 1.106 1.111 1.098 1.111 11,194 +0.03(+2.95%)
Sep 09, 2009 1.117 1.117 1.080 1.080 3,542 +0.01(+0.50%)
Sep 08, 2009 1.117 1.117 1.074 1.074 9,017 +0.01(+0.77%)
Sep 04, 2009 1.068 1.069 1.066 1.066 1,504 +0.00(+0.22%)
Sep 03, 2009 1.053 1.064 1.053 1.064 2,140 +0.01(+0.50%)
Sep 02, 2009 1.149 1.149 1.056 1.058 18,252 -0.03(-2.45%)
Sep 01, 2009 1.106 1.106 1.071 1.085 7,614 -0.04(-3.77%)
Aug 31, 2009 1.154 1.154 1.074 1.127 1,152 -0.00(-0.21%)
Aug 28, 2009 1.133 1.133 1.074 1.130 2,766 -0.03(-2.99%)
Aug 27, 2009 1.101 1.165 1.101 1.165 16,819 +0.01(+0.92%)
Aug 26, 2009 1.127 1.154 1.127 1.154 7,369 +0.03(+2.36%)
Aug 25, 2009 1.101 1.127 1.060 1.127 19,773 +0.02(+1.44%)
Aug 24, 2009 1.122 1.122 1.064 1.111 58,859 -0.03(-2.80%)
Aug 21, 2009 1.170 1.170 1.138 1.143 19,839 -0.01(-0.96%)
Aug 20, 2009 1.170 1.175 1.154 1.154 17,864 -0.02(-1.32%)
Aug 19, 2009 1.170 1.170 1.170 1.170 188 -0.02(-1.35%)
Aug 18, 2009 1.159 1.186 1.138 1.186 6,376 +0.00(+0.00%)
Aug 17, 2009 1.186 1.191 1.186 1.186 16,014 -0.02(-1.33%)
Aug 14, 2009 1.191 1.218 1.191 1.202 27,831 -0.01(-0.44%)
Aug 13, 2009 1.159 1.207 1.159 1.207 12,210 +0.04(+3.65%)
Aug 12, 2009 1.223 1.224 1.164 1.165 25,952 -0.06(-4.79%)
Aug 11, 2009 1.287 1.287 1.143 1.223 61,050 -0.07(-5.73%)
Aug 10, 2009 1.149 1.298 1.117 1.298 132,263 +0.14(+12.44%)
Aug 07, 2009 1.159 1.181 1.095 1.154 18,993 -0.01(-0.46%)
Aug 06, 2009 1.111 1.159 1.058 1.159 43,590 +0.04(+3.32%)
Aug 05, 2009 1.170 1.175 1.111 1.122 19,179 -0.05(-4.09%)
Aug 04, 2009 1.138 1.170 1.138 1.170 5,829 +0.00(+0.00%)
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.