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 )

20.94 +0.11 (+0.54%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 10, 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 28, 2012 2.951 2.960 2.925 2.941 2,848 +0.04(+1.28%)
Sep 27, 2012 2.919 2.978 2.882 2.903 35,127 +0.00(+0.00%)
Sep 26, 2012 2.824 2.903 2.824 2.903 6,675 +0.05(+1.68%)
Sep 25, 2012 2.872 2.903 2.840 2.856 7,749 +0.02(+0.75%)
Sep 24, 2012 2.861 2.903 2.834 2.834 13,120 -0.07(-2.38%)
Sep 21, 2012 2.885 2.903 2.834 2.903 20,320 +0.06(+2.06%)
Sep 20, 2012 2.898 2.898 2.834 2.845 1,472 -0.06(-2.01%)
Sep 19, 2012 2.866 2.914 2.866 2.903 7,046 +0.03(+1.02%)
Sep 18, 2012 2.866 2.919 2.866 2.874 2,091 -0.00(-0.10%)
Sep 17, 2012 2.925 2.925 2.872 2.877 7,757 -0.04(-1.46%)
Sep 14, 2012 2.914 2.973 2.914 2.919 30,127 -0.02(-0.54%)
Sep 13, 2012 2.930 2.951 2.925 2.935 7,943 +0.01(+0.18%)
Sep 12, 2012 2.962 2.999 2.925 2.930 15,126 -0.04(-1.43%)
Sep 11, 2012 2.999 3.005 2.973 2.973 3,866 +0.00(+0.00%)
Sep 10, 2012 2.861 3.005 2.861 2.973 16,518 +0.07(+2.38%)
Sep 07, 2012 2.888 2.973 2.888 2.903 8,217 -0.01(-0.37%)
Sep 06, 2012 2.930 2.973 2.914 2.914 2,397 -0.01(-0.36%)
Sep 05, 2012 2.930 2.957 2.856 2.925 21,813 -0.03(-0.90%)
Sep 04, 2012 2.951 2.957 2.882 2.951 22,637 +0.03(+0.91%)
Aug 31, 2012 2.941 2.978 2.925 2.925 5,208 +0.00(+0.00%)
Aug 30, 2012 2.962 2.978 2.925 2.925 20,068 -0.03(-1.08%)
Aug 29, 2012 3.020 3.020 2.957 2.957 8,031 -0.02(-0.71%)
Aug 27, 2012 3.020 3.020 2.978 2.978 47,839 -0.03(-1.00%)
Aug 24, 2012 3.015 3.020 2.978 3.008 17,706 +0.01(+0.39%)
Aug 23, 2012 3.026 3.026 2.978 2.996 39,627 -0.02(-0.81%)
Aug 22, 2012 2.946 3.020 2.941 3.020 80,034 +0.09(+3.09%)
Aug 21, 2012 2.898 2.951 2.898 2.930 43,761 +0.03(+1.10%)
Aug 20, 2012 2.919 2.978 2.872 2.898 24,548 -0.03(-0.91%)
Aug 17, 2012 2.861 2.978 2.861 2.925 203,878 +0.07(+2.42%)
Aug 16, 2012 2.866 2.965 2.845 2.856 35,716 -0.07(-2.37%)
Aug 15, 2012 2.909 2.951 2.840 2.925 11,493 -0.03(-0.90%)
Aug 14, 2012 2.978 2.978 2.808 2.951 14,758 -0.05(-1.77%)
Aug 13, 2012 2.999 3.031 2.808 3.005 20,333 +0.11(+3.86%)
Aug 10, 2012 2.999 3.031 2.893 2.893 8,135 -0.11(-3.55%)
Aug 09, 2012 2.994 3.026 2.986 2.999 14,274 +0.03(+0.89%)
Aug 08, 2012 2.994 3.042 2.945 2.973 20,008 -0.01(-0.18%)
Aug 07, 2012 2.951 2.999 2.919 2.978 56,409 +0.05(+1.82%)
Aug 06, 2012 2.957 2.962 2.872 2.925 14,829 -0.05(-1.61%)
Aug 03, 2012 2.898 2.973 2.898 2.973 47,932 +0.00(+0.00%)
Aug 02, 2012 2.935 2.989 2.935 2.973 5,077 +0.06(+1.91%)
Aug 01, 2012 2.882 2.951 2.866 2.917 24,414 +0.05(+1.76%)
Jul 31, 2012 2.925 3.015 2.856 2.866 13,629 -0.07(-2.53%)
Jul 30, 2012 2.941 2.951 2.834 2.941 4,814 -0.01(-0.36%)
Jul 27, 2012 2.941 2.978 2.919 2.951 18,419 -0.02(-0.54%)
Jul 26, 2012 2.935 2.967 2.830 2.967 5,442 +0.02(+0.54%)
Jul 25, 2012 2.967 2.967 2.861 2.951 6,946 +0.01(+0.36%)
Jul 24, 2012 2.930 2.975 2.903 2.941 65,217 +0.09(+2.98%)
Jul 23, 2012 2.818 2.935 2.818 2.856 35,648 +0.03(+0.94%)
Jul 20, 2012 2.872 2.957 2.829 2.829 16,463 -0.09(-2.92%)
Jul 19, 2012 2.872 2.919 2.818 2.914 15,489 +0.02(+0.74%)
Jul 18, 2012 2.898 2.898 2.888 2.893 25,123 -0.01(-0.19%)
Jul 17, 2012 2.898 2.966 2.845 2.898 35,543 -0.01(-0.18%)
Jul 16, 2012 2.840 2.903 2.831 2.903 48,270 +0.09(+3.21%)
Jul 13, 2012 2.792 2.921 2.792 2.813 48,522 +0.03(+1.15%)
Jul 12, 2012 2.845 2.925 2.781 2.781 33,213 -0.11(-3.86%)
Jul 11, 2012 2.818 2.919 2.792 2.893 33,228 +0.11(+4.02%)
Jul 10, 2012 2.898 2.951 2.781 2.781 44,611 -0.14(-4.91%)
Jul 09, 2012 3.005 3.005 2.898 2.925 66,124 -0.10(-3.34%)
Jul 06, 2012 3.031 3.058 2.978 3.026 13,667 +0.09(+2.89%)
Jul 05, 2012 2.983 2.994 2.941 2.941 6,181 -0.05(-1.78%)
Jul 03, 2012 2.967 2.999 2.967 2.994 4,624 -0.01(-0.18%)
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.