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 )

21.98 -0.45 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2020 1.320 1.422 1.310 1.340 38,373 +0.02(+1.52%)
Jun 29, 2020 1.330 1.380 1.320 1.320 26,080 -0.01(-0.75%)
Jun 26, 2020 1.430 1.520 1.330 1.330 67,200 -0.07(-5.00%)
Jun 25, 2020 1.460 1.470 1.400 1.400 17,294 -0.08(-5.41%)
Jun 24, 2020 1.510 1.520 1.470 1.480 18,672 -0.03(-1.99%)
Jun 23, 2020 1.550 1.575 1.510 1.510 23,019 -0.07(-4.43%)
Jun 22, 2020 1.600 1.635 1.540 1.580 38,969 -0.02(-1.25%)
Jun 19, 2020 1.600 1.689 1.580 1.600 8,700 -0.02(-1.23%)
Jun 18, 2020 1.590 1.670 1.580 1.620 12,107 -0.01(-0.61%)
Jun 17, 2020 1.630 1.700 1.620 1.630 31,343 +0.04(+2.52%)
Jun 16, 2020 1.550 1.680 1.550 1.590 37,267 +0.04(+2.58%)
Jun 15, 2020 1.640 1.640 1.510 1.550 25,451 -0.06(-3.73%)
Jun 12, 2020 1.580 1.650 1.550 1.610 14,800 +0.09(+5.92%)
Jun 11, 2020 1.730 1.800 1.520 1.520 50,929 -0.28(-15.56%)
Jun 10, 2020 1.860 1.889 1.730 1.800 33,422 -0.12(-6.25%)
Jun 09, 2020 1.940 1.940 1.860 1.920 39,616 -0.03(-1.54%)
Jun 08, 2020 1.960 1.980 1.900 1.950 70,323 +0.11(+5.98%)
Jun 05, 2020 1.860 1.980 1.750 1.840 105,600 -0.06(-3.16%)
Jun 04, 2020 1.950 2.000 1.750 1.900 219,873 +0.10(+5.56%)
Jun 03, 2020 1.600 1.950 1.530 1.800 1,518,674 +0.48(+36.36%)
Jun 02, 2020 1.360 1.420 1.260 1.320 24,534 -0.03(-2.22%)
Jun 01, 2020 1.310 1.350 1.310 1.350 7,471 +0.01(+0.75%)
May 29, 2020 1.390 1.390 1.330 1.340 6,000 -0.05(-3.60%)
May 28, 2020 1.439 1.439 1.350 1.390 7,974 -0.03(-2.11%)
May 27, 2020 1.380 1.450 1.340 1.420 22,434 +0.09(+6.77%)
May 26, 2020 1.450 1.450 1.250 1.330 31,507 +0.04(+3.10%)
May 22, 2020 1.260 1.300 1.230 1.290 36,700 +0.05(+4.03%)
May 21, 2020 1.260 1.300 1.240 1.240 11,401 -0.02(-1.59%)
May 20, 2020 1.230 1.270 1.230 1.260 16,403 +0.02(+1.61%)
May 19, 2020 1.200 1.250 1.180 1.240 42,807 +0.04(+3.57%)
May 18, 2020 1.160 1.290 1.160 1.197 36,129 +0.04(+3.21%)
May 15, 2020 1.165 1.330 1.150 1.160 56,500 -0.04(-3.33%)
May 14, 2020 1.170 1.200 1.120 1.200 31,610 +0.01(+0.84%)
May 13, 2020 1.250 1.252 1.180 1.190 21,142 -0.06(-4.80%)
May 12, 2020 1.370 1.481 1.160 1.250 136,365 -0.15(-10.71%)
May 11, 2020 1.610 1.610 1.400 1.400 18,261 -0.12(-8.04%)
May 08, 2020 1.470 1.660 1.450 1.522 17,500 +0.09(+6.46%)
May 07, 2020 1.440 1.460 1.398 1.430 28,574 +0.05(+3.62%)
May 06, 2020 1.410 1.463 1.380 1.380 20,313 +0.02(+1.47%)
May 05, 2020 1.380 1.439 1.360 1.360 14,211 +0.01(+0.74%)
May 04, 2020 1.350 1.420 1.320 1.350 7,917 -0.03(-2.17%)
May 01, 2020 1.440 1.453 1.365 1.380 13,200 -0.03(-2.13%)
Apr 30, 2020 1.409 1.466 1.350 1.410 11,303 +0.00(+0.00%)
Apr 29, 2020 1.387 1.467 1.387 1.410 26,981 +0.07(+5.22%)
Apr 28, 2020 1.377 1.400 1.330 1.340 34,874 -0.02(-1.47%)
Apr 27, 2020 1.360 1.400 1.350 1.360 11,294 +0.04(+2.80%)
Apr 24, 2020 1.350 1.385 1.300 1.323 36,000 -0.07(-4.83%)
Apr 23, 2020 1.340 1.440 1.340 1.390 21,277 +0.03(+2.58%)
Apr 22, 2020 1.389 1.410 1.340 1.355 17,999 +0.02(+1.23%)
Apr 21, 2020 1.350 1.390 1.300 1.339 27,338 -0.06(-4.39%)
Apr 20, 2020 1.380 1.437 1.335 1.400 41,442 +0.04(+2.94%)
Apr 17, 2020 1.340 1.380 1.340 1.360 10,000 +0.02(+1.49%)
Apr 16, 2020 1.340 1.390 1.310 1.340 5,984 -0.01(-0.74%)
Apr 15, 2020 1.420 1.420 1.260 1.350 9,336 -0.07(-5.13%)
Apr 14, 2020 1.388 1.470 1.370 1.423 8,832 +0.11(+8.63%)
Apr 13, 2020 1.350 1.390 1.270 1.310 21,556 -0.03(-2.24%)
Apr 09, 2020 1.360 1.380 1.329 1.340 25,300 -0.00(-0.25%)
Apr 08, 2020 1.345 1.375 1.250 1.343 26,284 +0.02(+1.77%)
Apr 07, 2020 1.300 1.400 1.300 1.320 22,269 +0.07(+5.60%)
Apr 06, 2020 1.200 1.300 1.200 1.250 10,448 +0.05(+4.17%)
Apr 03, 2020 1.270 1.300 1.180 1.200 2,400 -0.04(-3.23%)
Apr 02, 2020 1.260 1.310 1.240 1.240 5,549 -0.01(-0.63%)
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.