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 )

21.59 +1.19 (+5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2011 2.420 2.547 2.409 2.531 21,821 +0.13(+5.54%)
Aug 30, 2011 2.361 2.404 2.350 2.398 53,276 +0.01(+0.45%)
Aug 29, 2011 2.388 2.388 2.340 2.388 19,641 +0.02(+0.90%)
Aug 26, 2011 2.334 2.420 2.334 2.366 18,240 +0.01(+0.23%)
Aug 25, 2011 2.303 2.361 2.292 2.361 21,909 +0.06(+2.54%)
Aug 24, 2011 2.350 2.350 2.292 2.303 13,210 -0.03(-1.14%)
Aug 23, 2011 2.324 2.366 2.308 2.329 24,070 +0.03(+1.15%)
Aug 22, 2011 2.388 2.393 2.303 2.303 21,565 -0.03(-1.14%)
Aug 19, 2011 2.366 2.393 2.319 2.329 19,293 -0.06(-2.67%)
Aug 18, 2011 2.446 2.515 2.366 2.393 39,056 -0.10(-4.05%)
Aug 17, 2011 2.537 2.537 2.436 2.494 10,342 -0.05(-2.09%)
Aug 16, 2011 2.515 2.553 2.512 2.547 52,936 -0.01(-0.42%)
Aug 15, 2011 2.584 2.584 2.500 2.558 43,255 -0.03(-1.03%)
Aug 12, 2011 2.542 2.606 2.506 2.584 59,111 +0.06(+2.32%)
Aug 11, 2011 2.393 2.553 2.393 2.526 17,851 +0.12(+5.09%)
Aug 10, 2011 2.606 2.606 2.398 2.404 78,166 -0.15(-5.83%)
Aug 09, 2011 2.579 2.627 2.366 2.553 101,464 +0.14(+5.73%)
Aug 08, 2011 2.872 2.872 2.265 2.414 104,676 -0.49(-17.00%)
Aug 05, 2011 2.935 2.935 2.824 2.909 56,774 +0.00(+0.00%)
Aug 04, 2011 2.930 2.951 2.845 2.909 67,382 -0.02(-0.55%)
Aug 03, 2011 2.930 2.930 2.898 2.925 49,246 -0.03(-1.08%)
Aug 02, 2011 2.951 2.962 2.930 2.957 40,451 +0.00(+0.00%)
Aug 01, 2011 2.978 2.978 2.935 2.957 21,913 +0.03(+0.91%)
Jul 29, 2011 2.943 2.978 2.925 2.930 28,461 -0.01(-0.18%)
Jul 28, 2011 2.946 2.967 2.935 2.935 3,668 -0.04(-1.25%)
Jul 27, 2011 2.978 2.983 2.957 2.973 39,084 -0.02(-0.53%)
Jul 26, 2011 2.994 3.005 2.967 2.989 53,210 +0.01(+0.36%)
Jul 25, 2011 2.989 2.989 2.935 2.978 26,223 -0.02(-0.53%)
Jul 22, 2011 2.989 2.994 2.925 2.994 17,802 +0.04(+1.44%)
Jul 21, 2011 2.957 3.005 2.925 2.951 23,425 -0.00(-0.00%)
Jul 20, 2011 2.951 2.978 2.951 2.951 19,835 -0.02(-0.54%)
Jul 19, 2011 2.978 2.978 2.951 2.967 18,774 -0.01(-0.36%)
Jul 18, 2011 2.935 2.978 2.925 2.978 31,714 +0.02(+0.72%)
Jul 15, 2011 2.739 3.005 2.739 2.957 205,309 +0.25(+9.23%)
Jul 14, 2011 2.802 2.802 2.685 2.707 14,581 -0.09(-3.23%)
Jul 13, 2011 2.786 2.840 2.755 2.797 40,998 +0.01(+0.19%)
Jul 12, 2011 2.749 2.813 2.749 2.792 3,572 +0.03(+1.16%)
Jul 11, 2011 2.792 2.792 2.685 2.760 27,545 -0.07(-2.30%)
Jul 08, 2011 2.829 2.829 2.739 2.825 4,688 -0.01(-0.52%)
Jul 07, 2011 2.739 2.866 2.728 2.840 10,002 +0.05(+1.71%)
Jul 06, 2011 2.845 2.866 2.792 2.792 6,333 -0.04(-1.50%)
Jul 05, 2011 2.786 2.893 2.499 2.834 16,730 -0.01(-0.37%)
Jun 30, 2011 2.802 2.845 2.845 2.845 11,283 +0.05(+1.71%)
Jun 29, 2011 2.802 2.802 2.771 2.797 6,186 +0.01(+0.19%)
Jun 28, 2011 2.739 2.802 2.733 2.792 170,181 +0.03(+0.96%)
Jun 27, 2011 2.765 2.765 2.717 2.765 40,703 -0.03(-0.95%)
Jun 24, 2011 2.712 2.792 2.712 2.792 67,278 +0.06(+2.34%)
Jun 23, 2011 2.728 2.765 2.685 2.728 20,873 +0.01(+0.20%)
Jun 22, 2011 2.723 2.802 2.696 2.723 16,924 -0.01(-0.39%)
Jun 21, 2011 2.707 2.778 2.696 2.733 11,275 +0.05(+1.78%)
Jun 20, 2011 2.749 2.818 2.685 2.685 31,103 -0.11(-3.81%)
Jun 17, 2011 2.765 2.808 2.744 2.792 15,897 +0.02(+0.77%)
Jun 16, 2011 2.818 2.845 2.739 2.771 16,924 -0.02(-0.76%)
Jun 15, 2011 2.774 2.818 2.733 2.792 14,549 +0.06(+2.14%)
Jun 14, 2011 2.728 2.755 2.728 2.733 59,062 +0.01(+0.20%)
Jun 13, 2011 2.744 2.799 2.728 2.728 28,301 -0.04(-1.54%)
Jun 10, 2011 2.824 2.829 2.765 2.771 49,633 -0.02(-0.76%)
Jun 09, 2011 2.728 2.866 2.728 2.792 15,121 +0.06(+2.34%)
Jun 08, 2011 2.797 2.797 2.659 2.728 16,924 -0.06(-2.29%)
Jun 07, 2011 2.850 2.850 2.792 2.792 30,054 -0.04(-1.50%)
Jun 06, 2011 2.834 2.893 2.824 2.834 4,701 -0.06(-2.20%)
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.