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 (%)
Sep 30, 2014 4.702 4.878 4.695 4.771 17,382 +0.08(+1.61%)
Sep 29, 2014 4.595 4.778 4.513 4.695 17,020 +0.01(+0.13%)
Sep 26, 2014 4.702 4.739 4.687 4.689 6,335 +0.01(+0.13%)
Sep 25, 2014 4.733 4.765 4.651 4.683 18,360 -0.11(-2.37%)
Sep 24, 2014 4.821 4.834 4.739 4.796 17,115 +0.06(+1.33%)
Sep 23, 2014 4.853 4.853 4.683 4.733 29,680 -0.09(-1.96%)
Sep 22, 2014 4.847 4.929 4.803 4.828 41,950 -0.01(-0.26%)
Sep 19, 2014 4.733 4.840 4.607 4.840 32,171 +0.11(+2.43%)
Sep 18, 2014 4.626 4.727 4.626 4.726 10,143 +0.04(+0.78%)
Sep 17, 2014 4.670 4.784 4.670 4.689 10,091 +0.06(+1.22%)
Sep 16, 2014 4.607 4.664 4.607 4.632 11,452 +0.03(+0.68%)
Sep 15, 2014 4.670 4.678 4.513 4.601 21,485 -0.12(-2.60%)
Sep 12, 2014 4.739 4.771 4.721 4.724 4,869 -0.01(-0.24%)
Sep 11, 2014 4.815 4.815 4.727 4.735 18,479 -0.01(-0.22%)
Sep 10, 2014 4.828 4.828 4.733 4.746 5,332 +0.01(+0.13%)
Sep 09, 2014 4.821 4.821 4.730 4.739 3,585 +0.01(+0.13%)
Sep 08, 2014 4.784 4.796 4.733 4.733 7,060 -0.04(-0.92%)
Sep 05, 2014 4.733 4.777 4.733 4.777 4,095 -0.02(-0.39%)
Sep 04, 2014 4.803 4.853 4.803 4.796 12,460 +0.01(+0.30%)
Sep 03, 2014 4.771 4.803 4.771 4.782 7,127 +0.00(+0.09%)
Sep 02, 2014 4.777 4.784 4.727 4.777 49,315 +0.09(+1.88%)
Aug 29, 2014 4.601 4.689 4.689 4.689 42,364 +0.17(+3.77%)
Aug 28, 2014 4.563 4.607 4.519 4.519 15,546 -0.09(-1.92%)
Aug 27, 2014 4.620 4.620 4.557 4.607 6,800 +0.01(+0.27%)
Aug 26, 2014 4.620 4.623 4.582 4.595 4,612 +0.02(+0.51%)
Aug 25, 2014 4.582 4.632 4.538 4.571 56,591 -0.03(-0.64%)
Aug 22, 2014 4.613 4.613 4.613 4.601 10,829 -0.01(-0.27%)
Aug 21, 2014 4.544 4.639 4.544 4.613 11,339 +0.11(+2.38%)
Aug 20, 2014 4.569 4.569 4.506 4.506 5,888 -0.06(-1.38%)
Aug 19, 2014 4.544 4.569 4.538 4.569 8,499 +0.02(+0.42%)
Aug 18, 2014 4.550 4.568 4.513 4.550 14,814 +0.02(+0.49%)
Aug 15, 2014 4.519 4.538 4.519 4.528 27,519 -0.00(-0.10%)
Aug 14, 2014 4.550 4.550 4.494 4.533 9,561 -0.00(-0.10%)
Aug 13, 2014 4.374 4.569 4.349 4.538 89,697 +0.25(+5.90%)
Aug 12, 2014 4.254 4.285 4.179 4.285 21,551 +0.03(+0.72%)
Aug 11, 2014 4.141 4.254 4.128 4.254 30,705 +0.08(+1.96%)
Aug 08, 2014 4.137 4.223 4.134 4.172 23,068 -0.08(-1.78%)
Aug 07, 2014 4.191 4.248 4.191 4.248 14,805 +0.01(+0.15%)
Aug 06, 2014 4.223 4.242 4.160 4.242 26,873 +0.03(+0.60%)
Aug 05, 2014 4.235 4.254 4.197 4.216 22,113 -0.01(-0.15%)
Aug 04, 2014 4.242 4.273 4.197 4.223 45,472 -0.04(-0.89%)
Aug 01, 2014 4.235 4.292 4.203 4.260 27,308 +0.01(+0.30%)
Jul 31, 2014 4.197 4.254 4.197 4.248 10,573 +0.01(+0.12%)
Jul 30, 2014 4.223 4.297 4.197 4.243 12,453 +0.03(+0.78%)
Jul 29, 2014 4.254 4.260 4.191 4.210 38,389 -0.09(-2.20%)
Jul 28, 2014 4.374 4.374 4.242 4.305 16,295 -0.04(-1.01%)
Jul 25, 2014 4.317 4.368 4.317 4.349 9,672 +0.01(+0.15%)
Jul 24, 2014 4.361 4.374 4.342 4.342 14,684 +0.01(+0.15%)
Jul 23, 2014 4.330 4.374 4.317 4.336 46,449 +0.01(+0.15%)
Jul 22, 2014 4.330 4.374 4.229 4.330 41,545 +0.01(+0.15%)
Jul 21, 2014 4.286 4.361 4.286 4.324 27,774 +0.00(+0.00%)
Jul 18, 2014 4.286 4.342 4.286 4.324 59,184 +0.04(+1.03%)
Jul 17, 2014 4.349 4.349 4.273 4.279 20,996 -0.04(-0.82%)
Jul 16, 2014 4.336 4.336 4.242 4.315 37,096 +0.04(+0.82%)
Jul 15, 2014 4.286 4.324 4.254 4.279 63,563 -0.05(-1.16%)
Jul 14, 2014 4.311 4.330 4.235 4.330 25,194 +0.03(+0.59%)
Jul 11, 2014 4.254 4.305 4.248 4.305 15,079 +0.05(+1.19%)
Jul 10, 2014 4.225 4.254 4.225 4.254 25,362 +0.01(+0.15%)
Jul 09, 2014 4.242 4.248 4.216 4.248 19,070 +0.03(+0.75%)
Jul 08, 2014 4.191 4.223 4.116 4.216 23,628 -0.01(-0.30%)
Jul 07, 2014 4.179 4.229 4.179 4.229 40,361 +0.04(+1.05%)
Jul 03, 2014 4.065 4.185 4.185 4.185 13,962 +0.09(+2.15%)
Jul 02, 2014 3.989 4.160 3.977 4.097 36,531 +0.03(+0.78%)
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.