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 )

22.09 +0.11 (+0.52%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 17, 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, 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%)
Jul 01, 2016 5.100 5.260 5.260 5.260 10,800 +0.05(+0.96%)
Jun 30, 2016 5.170 5.340 5.160 5.210 10,210 -0.02(-0.38%)
Jun 29, 2016 5.150 5.370 5.150 5.230 7,289 +0.03(+0.58%)
Jun 28, 2016 5.200 5.280 5.100 5.200 9,245 +0.06(+1.17%)
Jun 27, 2016 5.260 5.270 5.040 5.140 6,257 -0.06(-1.15%)
Jun 24, 2016 5.440 5.550 5.200 5.200 17,387 -0.30(-5.45%)
Jun 23, 2016 5.640 5.640 5.500 5.500 6,143 -0.09(-1.61%)
Jun 22, 2016 5.640 5.650 5.533 5.590 5,609 -0.05(-0.89%)
Jun 21, 2016 5.570 5.650 5.470 5.640 1,843 +0.09(+1.62%)
Jun 20, 2016 5.520 5.570 5.460 5.550 6,836 +0.09(+1.65%)
Jun 17, 2016 5.577 5.690 5.460 5.460 2,606 -0.24(-4.21%)
Jun 16, 2016 5.720 5.740 5.670 5.700 4,942 +0.01(+0.18%)
Jun 15, 2016 5.700 5.820 5.650 5.690 4,547 +0.04(+0.71%)
Jun 14, 2016 5.740 5.870 5.480 5.650 2,439 -0.05(-0.88%)
Jun 13, 2016 5.740 5.740 5.380 5.700 4,517 -0.05(-0.87%)
Jun 10, 2016 5.680 5.770 5.620 5.750 9,045 +0.06(+1.05%)
Jun 09, 2016 5.650 5.690 5.640 5.690 6,025 +0.07(+1.25%)
Jun 08, 2016 5.580 5.650 5.570 5.620 3,635 +0.05(+0.90%)
Jun 07, 2016 5.380 5.580 5.380 5.570 4,030 +0.22(+4.11%)
Jun 06, 2016 5.360 5.430 5.280 5.350 5,337 -0.05(-0.93%)
Jun 03, 2016 5.410 5.410 5.350 5.400 7,537 +0.03(+0.56%)
Jun 02, 2016 5.400 5.500 5.370 5.370 4,535 +0.01(+0.19%)
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.