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 )

19.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2015 4.007 4.064 3.990 4.048 4,860 +0.03(+0.82%)
Sep 29, 2015 4.072 4.072 3.921 4.015 11,936 -0.02(-0.61%)
Sep 28, 2015 4.081 4.146 3.965 4.039 20,037 -0.10(-2.45%)
Sep 25, 2015 4.105 4.173 4.105 4.141 9,652 -0.02(-0.43%)
Sep 24, 2015 4.229 4.229 4.119 4.159 6,832 +0.02(+0.40%)
Sep 23, 2015 4.130 4.199 4.130 4.142 3,562 -0.03(-0.69%)
Sep 22, 2015 4.097 4.196 4.089 4.171 13,595 +0.05(+1.20%)
Sep 21, 2015 4.155 4.220 4.097 4.122 12,621 -0.08(-1.96%)
Sep 18, 2015 4.064 4.204 4.011 4.204 33,444 +0.08(+2.00%)
Sep 17, 2015 4.023 4.188 4.015 4.122 9,043 +0.07(+1.62%)
Sep 16, 2015 3.965 4.170 3.965 4.056 14,505 -0.08(-2.04%)
Sep 15, 2015 3.949 4.188 3.883 4.140 28,584 +0.19(+4.84%)
Sep 14, 2015 4.015 4.023 3.924 3.949 17,600 -0.07(-1.64%)
Sep 11, 2015 3.974 4.039 3.974 4.015 4,089 -0.04(-1.01%)
Sep 10, 2015 3.900 4.056 3.900 4.056 19,387 +0.10(+2.49%)
Sep 09, 2015 4.023 4.072 3.932 3.957 32,248 -0.10(-2.43%)
Sep 08, 2015 4.072 4.160 3.858 4.056 17,390 +0.02(+0.61%)
Sep 04, 2015 3.908 4.031 4.031 4.031 12,641 +0.06(+1.45%)
Sep 03, 2015 4.048 4.095 3.924 3.974 14,285 -0.06(-1.43%)
Sep 02, 2015 4.113 4.113 3.941 4.031 23,765 -0.04(-1.01%)
Sep 01, 2015 4.097 4.113 3.941 4.072 16,332 -0.02(-0.60%)
Aug 31, 2015 4.007 4.163 3.867 4.097 11,794 +0.16(+3.97%)
Aug 28, 2015 4.007 4.098 3.916 3.941 6,171 -0.06(-1.44%)
Aug 27, 2015 4.048 4.072 3.966 3.998 17,614 +0.07(+1.89%)
Aug 26, 2015 3.941 4.007 3.875 3.924 13,111 +0.05(+1.27%)
Aug 25, 2015 4.097 4.196 3.949 3.875 77,630 -0.02(-0.42%)
Aug 24, 2015 3.850 3.924 3.793 3.891 23,938 -0.09(-2.27%)
Aug 21, 2015 3.883 3.982 3.840 3.982 47,424 +0.04(+1.04%)
Aug 20, 2015 3.908 3.965 3.702 3.941 614,296 +0.07(+1.70%)
Aug 19, 2015 3.801 4.023 3.801 3.875 8,969 -0.02(-0.42%)
Aug 18, 2015 3.645 4.113 3.645 3.891 158,018 +0.24(+6.53%)
Aug 17, 2015 3.547 3.817 3.547 3.653 6,532 -0.11(-2.84%)
Aug 14, 2015 3.826 3.900 3.743 3.760 19,105 -0.02(-0.65%)
Aug 13, 2015 3.801 3.891 3.422 3.784 67,878 -0.31(-7.63%)
Aug 12, 2015 3.932 4.169 3.932 4.097 8,389 +0.09(+2.26%)
Aug 11, 2015 4.023 4.146 3.908 4.007 10,316 +0.00(+0.00%)
Aug 10, 2015 4.015 4.039 4.007 4.007 8,467 +0.00(+0.00%)
Aug 07, 2015 4.031 4.105 3.990 4.007 10,543 -0.07(-1.81%)
Aug 06, 2015 4.061 4.097 4.039 4.081 8,378 -0.01(-0.20%)
Aug 05, 2015 3.974 4.097 3.974 4.089 29,723 +0.12(+2.90%)
Aug 04, 2015 4.015 4.023 3.916 3.974 12,010 +0.02(+0.42%)
Aug 03, 2015 4.179 4.183 3.900 3.957 18,697 -0.20(-4.75%)
Jul 31, 2015 4.229 4.245 4.113 4.155 10,598 -0.05(-1.17%)
Jul 30, 2015 4.418 4.418 4.113 4.204 22,664 -0.21(-4.66%)
Jul 29, 2015 4.401 4.443 4.377 4.410 11,254 +0.01(+0.19%)
Jul 28, 2015 4.533 4.533 4.360 4.401 24,564 -0.10(-2.19%)
Jul 27, 2015 4.467 4.525 4.401 4.500 8,265 -0.02(-0.55%)
Jul 24, 2015 4.493 4.640 4.360 4.525 30,141 -0.04(-0.90%)
Jul 23, 2015 4.599 4.640 4.514 4.566 7,270 +0.04(+0.91%)
Jul 22, 2015 4.633 4.633 4.525 4.525 7,795 -0.03(-0.72%)
Jul 21, 2015 4.681 4.681 4.467 4.558 35,331 -0.08(-1.78%)
Jul 20, 2015 4.648 4.661 4.624 4.640 3,196 +0.02(+0.36%)
Jul 17, 2015 4.591 4.624 4.566 4.624 7,378 -0.04(-0.88%)
Jul 16, 2015 4.591 4.706 4.591 4.665 9,377 +0.06(+1.25%)
Jul 15, 2015 4.640 4.698 4.550 4.607 15,119 -0.09(-1.93%)
Jul 14, 2015 4.541 4.714 4.541 4.698 14,469 +0.12(+2.70%)
Jul 13, 2015 4.550 4.607 4.541 4.574 9,885 +0.02(+0.54%)
Jul 10, 2015 4.722 4.722 4.541 4.550 11,744 +0.00(+0.00%)
Jul 09, 2015 4.566 4.595 4.541 4.550 10,337 +0.00(+0.00%)
Jul 08, 2015 4.591 4.591 4.550 4.550 12,542 -0.02(-0.54%)
Jul 07, 2015 4.615 4.615 4.566 4.574 6,967 -0.02(-0.54%)
Jul 06, 2015 4.558 4.615 4.541 4.599 9,789 -0.08(-1.76%)
Jul 02, 2015 4.582 4.681 4.681 4.681 6,685 +0.10(+2.15%)
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.