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 (%)
Nov 30, 2020 1.650 1.660 1.570 1.590 117,954 -0.11(-6.47%)
Nov 27, 2020 1.590 1.700 1.540 1.700 149,300 +0.10(+6.25%)
Nov 25, 2020 1.540 1.600 1.507 1.600 187,900 -0.02(-1.23%)
Nov 24, 2020 1.580 1.700 1.480 1.620 736,191 +0.14(+9.46%)
Nov 23, 2020 1.410 1.770 1.410 1.480 1,501,451 +0.06(+4.23%)
Nov 20, 2020 1.400 1.420 1.380 1.420 60,700 +0.00(+0.00%)
Nov 19, 2020 1.420 1.460 1.400 1.420 86,285 -0.03(-2.07%)
Nov 18, 2020 1.410 1.520 1.360 1.450 631,836 +0.07(+5.07%)
Nov 17, 2020 1.410 1.440 1.370 1.380 33,322 -0.03(-2.13%)
Nov 16, 2020 1.360 1.460 1.360 1.410 95,964 +0.05(+3.68%)
Nov 13, 2020 1.360 1.400 1.350 1.360 47,500 +0.01(+0.74%)
Nov 12, 2020 1.350 1.390 1.350 1.350 36,555 -0.04(-2.88%)
Nov 11, 2020 1.390 1.430 1.370 1.390 36,954 -0.01(-0.71%)
Nov 10, 2020 1.430 1.430 1.280 1.400 118,324 -0.03(-2.10%)
Nov 09, 2020 1.420 1.465 1.380 1.430 95,514 +0.08(+5.93%)
Nov 06, 2020 1.370 1.373 1.340 1.350 39,800 -0.02(-1.46%)
Nov 05, 2020 1.300 1.375 1.300 1.370 94,587 +0.08(+6.20%)
Nov 04, 2020 1.310 1.340 1.280 1.290 22,811 +0.01(+0.78%)
Nov 03, 2020 1.250 1.360 1.234 1.280 165,530 +0.01(+0.79%)
Nov 02, 2020 1.280 1.320 1.260 1.270 61,116 +0.00(+0.00%)
Oct 30, 2020 1.300 1.320 1.250 1.270 56,500 -0.02(-1.55%)
Oct 29, 2020 1.330 1.420 1.290 1.290 179,134 -0.06(-4.44%)
Oct 28, 2020 1.340 1.370 1.280 1.350 113,722 +0.00(+0.00%)
Oct 27, 2020 1.370 1.450 1.350 1.350 100,143 -0.02(-1.46%)
Oct 26, 2020 1.440 1.450 1.370 1.370 28,041 -0.05(-3.52%)
Oct 23, 2020 1.370 1.447 1.370 1.420 118,000 +0.07(+5.19%)
Oct 22, 2020 1.400 1.400 1.350 1.350 68,071 -0.03(-2.17%)
Oct 21, 2020 1.400 1.450 1.370 1.380 64,977 -0.05(-3.50%)
Oct 20, 2020 1.370 1.470 1.350 1.430 173,157 +0.06(+4.38%)
Oct 19, 2020 1.380 1.410 1.333 1.370 181,148 -0.01(-0.72%)
Oct 16, 2020 1.370 1.480 1.350 1.380 375,900 +0.03(+2.22%)
Oct 15, 2020 1.340 1.430 1.320 1.350 69,258 +0.01(+0.75%)
Oct 14, 2020 1.350 1.390 1.340 1.340 93,442 -0.01(-0.74%)
Oct 13, 2020 1.390 1.390 1.310 1.350 159,114 -0.04(-2.88%)
Oct 12, 2020 1.380 1.410 1.360 1.390 193,865 -0.04(-2.80%)
Oct 09, 2020 1.380 1.480 1.360 1.430 245,900 +0.01(+0.70%)
Oct 08, 2020 1.410 1.470 1.370 1.420 236,398 -0.06(-4.05%)
Oct 07, 2020 1.460 1.520 1.350 1.480 1,745,149 -0.39(-20.86%)
Oct 06, 2020 1.270 1.950 1.260 1.870 4,055,677 +0.61(+48.41%)
Oct 05, 2020 1.310 1.310 1.250 1.260 82,224 -0.08(-5.97%)
Oct 02, 2020 1.330 1.340 1.270 1.340 112,600 +0.02(+1.52%)
Oct 01, 2020 1.500 1.500 1.290 1.320 252,170 -0.09(-6.38%)
Sep 30, 2020 1.370 1.550 1.360 1.410 365,115 +0.04(+2.92%)
Sep 29, 2020 1.380 1.400 1.360 1.370 5,640 +0.00(+0.00%)
Sep 28, 2020 1.400 1.400 1.360 1.370 29,184 -0.02(-1.44%)
Sep 25, 2020 1.400 1.400 1.350 1.390 9,700 +0.00(+0.00%)
Sep 24, 2020 1.400 1.400 1.371 1.390 1,803 -0.02(-1.40%)
Sep 23, 2020 1.480 1.500 1.400 1.410 6,636 -0.06(-4.10%)
Sep 22, 2020 1.520 1.520 1.470 1.470 6,491 -0.02(-1.34%)
Sep 21, 2020 1.510 1.510 1.430 1.490 18,331 -0.10(-6.29%)
Sep 18, 2020 1.540 1.590 1.470 1.590 21,000 +0.05(+3.25%)
Sep 17, 2020 1.440 1.560 1.440 1.540 10,436 +0.08(+5.48%)
Sep 16, 2020 1.510 1.540 1.460 1.460 11,912 +0.01(+0.69%)
Sep 15, 2020 1.450 1.475 1.450 1.450 4,690 +0.01(+0.69%)
Sep 14, 2020 1.420 1.490 1.410 1.440 41,553 +0.03(+2.13%)
Sep 11, 2020 1.400 1.430 1.400 1.410 12,600 -0.01(-0.70%)
Sep 10, 2020 1.420 1.530 1.420 1.420 5,721 +0.00(+0.00%)
Sep 09, 2020 1.500 1.542 1.420 1.420 23,526 -0.06(-4.05%)
Sep 08, 2020 1.490 1.545 1.480 1.480 11,904 -0.05(-3.27%)
Sep 04, 2020 1.560 1.585 1.530 1.530 2,500 -0.03(-1.92%)
Sep 03, 2020 1.600 1.640 1.555 1.560 3,262 -0.00(-0.32%)
Sep 02, 2020 1.500 1.590 1.500 1.565 10,805 +0.02(+1.62%)
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.