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 )

19.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2016 6.650 6.700 6.535 6.629 34,049 +0.03(+0.44%)
Sep 29, 2016 6.510 6.600 6.450 6.600 11,882 +0.05(+0.76%)
Sep 28, 2016 6.690 6.690 6.520 6.550 32,355 -0.09(-1.36%)
Sep 27, 2016 6.570 6.670 6.535 6.640 38,649 +0.09(+1.37%)
Sep 26, 2016 6.440 6.600 6.430 6.550 45,665 +0.15(+2.34%)
Sep 23, 2016 6.380 6.514 6.370 6.400 34,736 +0.06(+0.95%)
Sep 22, 2016 6.300 6.400 6.280 6.340 35,969 -0.01(-0.16%)
Sep 21, 2016 6.110 6.510 6.010 6.350 139,082 +0.35(+5.83%)
Sep 20, 2016 5.993 6.020 5.993 6.000 6,773 +0.00(+0.00%)
Sep 19, 2016 5.940 6.116 5.940 6.000 26,936 +0.00(+0.00%)
Sep 16, 2016 5.950 6.070 5.888 6.000 19,839 +0.03(+0.42%)
Sep 15, 2016 5.901 6.020 5.901 5.975 23,143 +0.17(+2.84%)
Sep 14, 2016 5.830 5.830 5.780 5.810 1,657 +0.02(+0.35%)
Sep 13, 2016 5.801 5.900 5.760 5.790 24,636 -0.01(-0.17%)
Sep 12, 2016 5.881 5.881 5.790 5.800 20,143 -0.05(-0.85%)
Sep 09, 2016 5.890 5.900 5.830 5.850 12,351 -0.01(-0.17%)
Sep 08, 2016 5.850 5.950 5.830 5.860 18,894 +0.05(+0.86%)
Sep 07, 2016 5.899 5.950 5.770 5.810 19,487 -0.03(-0.51%)
Sep 06, 2016 5.633 5.920 5.633 5.840 9,448 -0.01(-0.17%)
Sep 02, 2016 5.510 5.850 5.850 5.850 29,700 +0.30(+5.41%)
Sep 01, 2016 5.410 5.555 5.410 5.550 1,287 -0.06(-1.07%)
Aug 31, 2016 5.403 5.614 5.400 5.610 7,716 -0.10(-1.75%)
Aug 30, 2016 5.494 5.740 5.494 5.710 1,629 +0.06(+0.99%)
Aug 29, 2016 5.489 5.654 5.489 5.654 2,690 +0.01(+0.22%)
Aug 26, 2016 5.448 5.650 5.448 5.642 22,389 +0.16(+2.95%)
Aug 25, 2016 5.450 5.510 5.440 5.480 3,120 +0.03(+0.55%)
Aug 24, 2016 5.450 5.450 5.450 5.450 417 -0.02(-0.36%)
Aug 23, 2016 5.477 5.480 5.470 5.470 2,840 -0.00(-0.00%)
Aug 22, 2016 5.465 5.480 5.465 5.470 1,763 +0.03(+0.64%)
Aug 19, 2016 5.435 5.435 5.435 5.435 252 +0.01(+0.09%)
Aug 16, 2016 5.480 5.430 5.430 5.430 177 -0.08(-1.45%)
Aug 15, 2016 5.530 5.570 5.500 5.510 11,858 -0.03(-0.46%)
Aug 12, 2016 5.580 5.620 5.535 5.535 4,348 -0.10(-1.85%)
Aug 11, 2016 5.570 5.650 5.520 5.640 20,295 +0.01(+0.10%)
Aug 10, 2016 5.550 5.710 5.550 5.634 5,459 -0.06(-0.98%)
Aug 09, 2016 5.658 5.700 5.658 5.690 701 +0.06(+1.07%)
Aug 08, 2016 5.740 5.750 5.570 5.630 11,839 -0.09(-1.57%)
Aug 05, 2016 5.780 5.780 5.710 5.720 5,774 -0.09(-1.55%)
Aug 04, 2016 5.791 5.810 5.758 5.810 2,622 +0.00(+0.00%)
Aug 03, 2016 5.710 5.810 5.710 5.810 10,346 +0.07(+1.22%)
Aug 02, 2016 5.770 5.782 5.740 5.740 4,656 -0.06(-1.03%)
Aug 01, 2016 5.800 5.850 5.700 5.800 43,765 +0.04(+0.69%)
Jul 29, 2016 5.800 5.800 5.760 5.760 4,805 -0.04(-0.69%)
Jul 28, 2016 5.750 5.840 5.750 5.800 5,317 +0.04(+0.69%)
Jul 27, 2016 5.880 5.880 5.750 5.760 5,198 -0.12(-2.08%)
Jul 26, 2016 5.940 5.940 5.810 5.883 3,209 -0.04(-0.63%)
Jul 25, 2016 5.928 5.928 5.890 5.920 17,955 -0.01(-0.17%)
Jul 22, 2016 5.861 5.930 5.861 5.930 2,398 +0.03(+0.51%)
Jul 21, 2016 5.800 5.900 5.800 5.900 7,743 +0.05(+0.86%)
Jul 20, 2016 5.700 5.900 5.700 5.850 10,825 +0.15(+2.62%)
Jul 19, 2016 5.700 5.729 5.700 5.700 2,977 -0.03(-0.53%)
Jul 18, 2016 5.750 5.788 5.730 5.730 5,677 +0.00(+0.01%)
Jul 15, 2016 5.700 5.750 5.700 5.730 4,070 +0.03(+0.53%)
Jul 14, 2016 5.700 5.780 5.611 5.700 27,692 -0.05(-0.87%)
Jul 13, 2016 5.730 5.750 5.635 5.750 4,728 +0.06(+1.05%)
Jul 12, 2016 5.740 5.740 5.670 5.690 6,838 +0.00(+0.00%)
Jul 11, 2016 5.590 5.700 5.590 5.690 6,243 +0.15(+2.71%)
Jul 08, 2016 5.270 5.550 5.260 5.540 5,292 +0.28(+5.32%)
Jul 07, 2016 5.210 5.260 5.210 5.260 3,903 +0.08(+1.54%)
Jul 05, 2016 5.260 5.260 5.151 5.180 5,198 -0.08(-1.52%)
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.