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 )

20.06 +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 1.681 1.747 1.681 1.737 106,452 -0.01(-0.60%)
Aug 30, 2010 1.758 1.758 1.747 1.747 63,427 -0.01(-0.60%)
Aug 27, 2010 1.733 1.758 1.733 1.758 20,612 +0.00(+0.20%)
Aug 26, 2010 1.716 1.758 1.691 1.754 37,281 +0.02(+1.00%)
Aug 25, 2010 1.670 1.751 1.670 1.737 44,990 -0.02(-1.19%)
Aug 24, 2010 1.674 1.758 1.674 1.758 76,213 +0.03(+1.62%)
Aug 23, 2010 1.737 1.744 1.730 1.730 20,317 -0.00(-0.00%)
Aug 20, 2010 1.737 1.744 1.723 1.730 53,758 -0.02(-1.08%)
Aug 19, 2010 1.754 1.765 1.747 1.749 12,771 -0.01(-0.32%)
Aug 18, 2010 1.726 1.775 1.723 1.754 92,129 +0.01(+0.40%)
Aug 17, 2010 1.709 1.754 1.709 1.747 54,634 +0.02(+1.01%)
Aug 16, 2010 1.723 1.744 1.723 1.730 22,749 -0.02(-1.39%)
Aug 13, 2010 1.754 1.807 1.646 1.754 41,244 +0.00(+0.00%)
Aug 12, 2010 1.782 1.786 1.747 1.754 42,125 -0.03(-1.57%)
Aug 11, 2010 1.754 1.807 1.747 1.782 36,311 +0.03(+1.59%)
Aug 10, 2010 1.618 1.801 1.485 1.754 113,094 -0.01(-0.79%)
Aug 09, 2010 1.772 1.803 1.730 1.768 57,157 -0.01(-0.59%)
Aug 06, 2010 1.761 1.779 1.747 1.779 17,770 +0.02(+1.19%)
Aug 05, 2010 1.758 1.761 1.716 1.758 55,944 -0.00(-0.20%)
Aug 04, 2010 1.751 1.796 1.751 1.761 23,645 +0.00(+0.00%)
Aug 03, 2010 1.817 1.817 1.754 1.761 50,713 -0.04(-2.33%)
Aug 02, 2010 1.803 1.849 1.747 1.803 89,339 -0.00(-0.01%)
Jul 30, 2010 1.803 1.810 1.793 1.803 12,957 +0.02(+0.98%)
Jul 29, 2010 1.768 1.817 1.747 1.786 51,062 +0.01(+0.59%)
Jul 28, 2010 1.817 1.838 1.751 1.775 48,201 -0.04(-2.31%)
Jul 27, 2010 1.772 1.828 1.772 1.817 168,769 +0.05(+2.56%)
Jul 26, 2010 1.754 1.772 1.754 1.772 55,349 +0.02(+1.00%)
Jul 23, 2010 1.674 1.754 1.674 1.754 83,479 +0.02(+1.21%)
Jul 22, 2010 1.716 1.761 1.625 1.733 137,766 +0.00(+0.00%)
Jul 21, 2010 1.751 1.758 1.705 1.733 107,058 +0.00(+0.00%)
Jul 20, 2010 1.673 1.765 1.660 1.733 241,300 +0.04(+2.27%)
Jul 19, 2010 1.730 1.730 1.663 1.695 145,312 -0.03(-2.02%)
Jul 16, 2010 1.747 1.747 1.726 1.730 177,377 -0.01(-0.80%)
Jul 15, 2010 1.716 1.765 1.716 1.744 235,210 +0.01(+0.81%)
Jul 14, 2010 1.660 1.744 1.660 1.730 51,586 +0.08(+4.87%)
Jul 13, 2010 1.719 1.779 1.646 1.649 93,740 -0.08(-4.84%)
Jul 12, 2010 1.621 1.765 1.580 1.733 201,420 +0.11(+6.89%)
Jul 09, 2010 1.593 1.639 1.593 1.621 20,486 +0.03(+1.98%)
Jul 08, 2010 1.587 1.604 1.587 1.590 104,738 +0.01(+0.89%)
Jul 07, 2010 1.562 1.587 1.562 1.576 64,844 +0.02(+1.35%)
Jul 06, 2010 1.545 1.597 1.545 1.555 95,065 -0.00(-0.22%)
Jul 02, 2010 1.555 1.566 1.555 1.559 60,594 +0.00(+0.00%)
Jul 01, 2010 1.531 1.562 1.521 1.559 70,358 -0.00(-0.22%)
Jun 30, 2010 1.555 1.569 1.552 1.562 250,271 +0.02(+1.13%)
Jun 29, 2010 1.607 1.607 1.496 1.545 170,535 -0.10(-5.96%)
Jun 25, 2010 1.754 1.754 1.635 1.642 107,056 -0.09(-5.43%)
Jun 24, 2010 1.712 1.737 1.712 1.737 58,013 -0.00(-0.20%)
Jun 23, 2010 1.730 1.744 1.719 1.740 170,294 +0.01(+0.61%)
Jun 22, 2010 1.730 1.744 1.716 1.730 26,670 -0.01(-0.82%)
Jun 21, 2010 1.785 1.785 1.744 1.744 65,954 -0.05(-2.52%)
Jun 18, 2010 1.744 1.828 1.741 1.789 124,812 +0.03(+1.59%)
Jun 17, 2010 1.705 1.765 1.705 1.761 153,365 +0.07(+4.13%)
Jun 16, 2010 1.646 1.691 1.642 1.691 170,827 +0.03(+1.89%)
Jun 15, 2010 1.677 1.677 1.660 1.660 37,550 -0.02(-1.04%)
Jun 14, 2010 1.642 1.695 1.642 1.677 130,014 +0.03(+2.13%)
Jun 11, 2010 1.709 1.709 1.642 1.642 128,692 -0.06(-3.69%)
Jun 10, 2010 1.712 1.723 1.660 1.705 162,179 -0.01(-0.41%)
Jun 09, 2010 1.737 1.737 1.695 1.712 298,292 +0.00(+0.00%)
Jun 08, 2010 1.691 1.733 1.642 1.712 324,785 +0.02(+1.03%)
Jun 07, 2010 1.730 1.733 1.684 1.695 315,542 -0.03(-1.62%)
Jun 04, 2010 1.573 1.751 1.555 1.723 1,883,703 +0.50(+40.86%)
Jun 03, 2010 1.206 1.251 1.195 1.223 64,958 +0.00(+0.15%)
Jun 02, 2010 1.199 1.223 1.171 1.221 59,822 -0.00(-0.15%)
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.