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 )

20.40 -0.43 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM 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 30, 2002 2.393 2.393 2.260 2.260 940 -0.08(-3.41%)
Sep 27, 2002 2.526 2.526 2.340 2.340 5,829 -0.03(-1.35%)
Sep 26, 2002 2.372 2.372 2.372 2.372 376 -0.10(-4.09%)
Sep 25, 2002 2.345 2.473 2.345 2.473 6,769 +0.03(+1.09%)
Sep 24, 2002 2.446 2.446 2.446 2.446 188 -0.08(-3.16%)
Sep 23, 2002 2.526 2.526 2.526 2.526 1,128 +0.08(+3.26%)
Sep 20, 2002 2.414 2.452 2.393 2.446 8,838 +0.12(+5.05%)
Sep 19, 2002 2.260 2.329 2.260 2.329 17,488 -0.01(-0.25%)
Sep 18, 2002 2.334 2.334 2.334 2.334 1,880 +0.02(+0.92%)
Sep 17, 2002 2.314 2.314 2.313 2.313 940 -0.00(-0.03%)
Sep 16, 2002 2.334 2.340 2.314 2.314 5,453 +0.03(+1.20%)
Sep 13, 2002 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Sep 12, 2002 2.287 2.287 2.287 2.287 9,214 +0.03(+1.18%)
Sep 11, 2002 2.260 2.260 2.260 2.260 0 +0.00(+0.00%)
Sep 10, 2002 2.132 2.260 2.132 2.260 564 -0.00(-0.02%)
Sep 09, 2002 2.260 2.420 2.260 2.261 3,572 +0.00(+0.02%)
Sep 06, 2002 2.260 2.313 2.260 2.260 17,112 -0.03(-1.16%)
Sep 05, 2002 2.260 2.361 2.260 2.287 23,694 +0.03(+1.18%)
Sep 04, 2002 2.260 2.261 2.260 2.260 6,205 -0.03(-1.16%)
Sep 03, 2002 2.106 2.340 2.106 2.287 14,291 +0.03(+1.18%)
Aug 30, 2002 2.287 2.287 2.260 2.260 6,957 -0.03(-1.16%)
Aug 29, 2002 2.260 2.287 2.260 2.287 7,710 +0.03(+1.18%)
Aug 28, 2002 2.334 2.334 2.260 2.260 16,172 -0.07(-3.19%)
Aug 27, 2002 2.329 2.648 2.329 2.334 18,240 +0.07(+3.05%)
Aug 26, 2002 2.202 2.265 1.984 2.265 15,232 -0.03(-1.41%)
Aug 23, 2002 2.329 2.446 2.297 2.298 9,026 -0.30(-11.45%)
Aug 22, 2002 2.082 2.685 2.074 2.595 7,522 +0.44(+20.49%)
Aug 21, 2002 2.286 2.286 1.984 2.154 16,360 +0.00(+0.00%)
Aug 20, 2002 2.341 2.341 2.021 2.154 3,087 -0.29(-11.96%)
Aug 16, 2002 2.340 2.446 2.329 2.446 7,710 +0.08(+3.37%)
Aug 15, 2002 2.366 2.366 2.366 2.366 188 +0.03(+1.14%)
Aug 14, 2002 2.340 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 13, 2002 2.340 2.340 2.230 2.340 7,333 +0.03(+1.15%)
Aug 12, 2002 2.276 2.313 2.276 2.313 3,384 +0.08(+3.55%)
Aug 07, 2002 2.234 2.234 2.234 2.234 188 +0.00(+0.02%)
Aug 06, 2002 2.230 2.235 2.230 2.233 300,880 +0.01(+0.48%)
Aug 05, 2002 2.329 2.340 2.223 2.223 29,147 -0.11(-4.57%)
Aug 02, 2002 2.329 2.329 2.329 2.329 2,444 +0.00(+0.00%)
Aug 01, 2002 2.329 2.329 2.329 2.329 752 -0.01(-0.45%)
Jul 31, 2002 2.436 2.446 2.303 2.340 13,539 -0.10(-3.93%)
Jul 30, 2002 2.436 2.436 2.436 2.436 2,444 +0.00(+0.00%)
Jul 29, 2002 2.436 2.526 2.436 2.436 15,608 -0.22(-8.20%)
Jul 26, 2002 2.436 2.654 2.436 2.653 3,572 +0.22(+8.93%)
Jul 25, 2002 2.441 2.451 2.436 2.436 3,572 -0.01(-0.43%)
Jul 24, 2002 2.436 2.446 2.436 2.446 27,643 +0.00(+0.00%)
Jul 23, 2002 2.436 2.451 2.436 2.446 14,291 +0.01(+0.44%)
Jul 22, 2002 2.499 2.499 2.436 2.436 3,949 -0.04(-1.51%)
Jul 19, 2002 2.436 2.473 2.436 2.473 1,504 +0.03(+1.31%)
Jul 17, 2002 2.436 2.441 2.436 2.441 5,641 -0.10(-3.98%)
Jul 12, 2002 2.542 2.542 2.542 2.542 376 -0.01(-0.42%)
Jul 11, 2002 2.547 2.568 2.542 2.553 2,444 -0.11(-4.00%)
Jul 10, 2002 2.733 2.733 2.542 2.659 2,444 -0.06(-2.15%)
Jul 09, 2002 2.542 2.717 2.542 2.717 5,453 +0.18(+6.90%)
Jul 08, 2002 2.568 2.568 2.542 2.542 9,026 +0.00(+0.00%)
Jul 05, 2002 2.542 2.542 2.542 2.542 2,068 +0.00(+0.00%)
Jul 04, 2002 2.553 2.659 2.542 2.542 11,094 +0.00(+0.00%)
Jul 03, 2002 2.553 2.659 2.542 2.542 11,094 -0.12(-4.40%)
Jul 02, 2002 2.660 2.660 2.659 2.659 19,745 +0.00(+0.00%)
Jul 01, 2002 2.553 2.664 2.553 2.659 10,154 +0.00(+0.00%)
Jun 28, 2002 2.664 2.786 2.659 2.659 16,172 +0.12(+4.60%)
Jun 27, 2002 2.595 2.607 2.542 2.542 29,899 -0.05(-2.09%)
Jun 26, 2002 2.595 2.606 2.595 2.596 21,813 +0.00(+0.04%)
Jun 25, 2002 2.606 2.659 2.595 2.595 4,701 -0.01(-0.41%)
Jun 21, 2002 2.707 2.707 2.606 2.606 89,135 -0.03(-1.03%)
Jun 20, 2002 2.633 2.633 2.633 2.633 188 +0.00(+0.00%)
Jun 19, 2002 2.739 2.739 2.632 2.633 6,769 -0.13(-4.81%)
Jun 18, 2002 2.739 2.766 2.739 2.766 1,316 +0.03(+0.99%)
Jun 17, 2002 2.739 2.739 2.739 2.739 1,880 +0.11(+4.04%)
Jun 14, 2002 2.632 2.632 2.632 2.632 1,880 -0.15(-5.33%)
Jun 12, 2002 2.685 2.781 2.632 2.781 5,829 +0.07(+2.71%)
Jun 11, 2002 2.632 2.707 2.632 2.707 1,316 -0.01(-0.27%)
Jun 10, 2002 2.715 2.715 2.715 2.715 940 -0.07(-2.58%)
Jun 07, 2002 2.659 2.786 2.632 2.786 4,889 +0.11(+4.30%)
Jun 06, 2002 2.672 2.672 2.672 2.672 0 +0.00(+0.00%)
Jun 05, 2002 2.712 2.723 2.665 2.672 13,727 -0.07(-2.54%)
May 31, 2002 2.723 2.741 2.723 2.741 5,829 +0.03(+1.06%)
May 28, 2002 2.717 2.717 2.712 2.713 9,966 -0.05(-1.90%)
May 27, 2002 2.632 2.765 2.632 2.765 940 +0.00(+0.00%)
May 24, 2002 2.632 2.765 2.632 2.765 940 +0.05(+1.96%)
May 23, 2002 2.720 2.720 2.712 2.712 2,632 -0.00(-0.02%)
May 22, 2002 2.712 2.713 2.712 2.713 1,316 +0.00(+0.02%)
May 21, 2002 2.717 2.717 2.713 2.712 10,906 -0.01(-0.20%)
May 20, 2002 2.739 2.739 2.717 2.717 8,650 -0.02(-0.78%)
May 17, 2002 2.739 2.739 2.739 2.739 10,530 +0.00(+0.00%)
May 16, 2002 2.739 2.739 2.739 2.739 3,761 -0.02(-0.58%)
May 15, 2002 2.755 2.755 2.755 2.755 376 +0.04(+1.37%)
May 14, 2002 2.712 2.712 2.712 2.717 9,214 -0.06(-2.29%)
May 13, 2002 2.680 2.781 2.659 2.781 10,154 +0.11(+3.93%)
May 10, 2002 2.676 2.676 2.676 2.676 3,761 +0.00(+0.04%)
May 09, 2002 2.659 2.791 2.654 2.675 13,163 +0.04(+1.62%)
May 08, 2002 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
May 07, 2002 2.622 2.643 2.622 2.632 22,566 +0.00(+0.00%)
May 06, 2002 2.606 2.632 2.606 2.632 72,775 +0.00(+0.00%)
May 03, 2002 2.601 2.632 2.595 2.632 5,265 +0.03(+1.23%)
May 02, 2002 2.606 2.632 2.595 2.600 10,906 -0.01(-0.20%)
May 01, 2002 2.596 2.606 2.595 2.606 14,291 +0.00(+0.00%)
Apr 30, 2002 2.595 2.606 2.595 2.606 11,659 +0.01(+0.40%)
Apr 29, 2002 2.595 2.595 2.595 2.595 188 +0.00(+0.01%)
Apr 26, 2002 2.595 2.595 2.595 2.595 23,694 +0.03(+1.04%)
Apr 25, 2002 2.559 2.559 2.559 2.568 7,522 +0.00(+0.00%)
Apr 24, 2002 2.563 2.568 2.558 2.568 14,479 -0.01(-0.41%)
Apr 23, 2002 2.553 2.579 2.526 2.579 54,346 +0.03(+1.04%)
Apr 22, 2002 2.180 2.180 2.180 2.553 1,316 +0.00(+0.00%)
Apr 19, 2002 2.180 2.180 2.180 2.553 1,316 +0.05(+2.13%)
Apr 18, 2002 2.499 2.500 2.499 2.499 3,572 -0.05(-1.88%)
Apr 17, 2002 2.393 2.547 2.393 2.547 11,094 +0.05(+1.91%)
Apr 16, 2002 2.500 2.500 2.499 2.499 1,316 +0.00(+0.00%)
Apr 15, 2002 2.499 2.500 2.499 2.499 5,265 +0.00(+0.00%)
Apr 12, 2002 2.499 2.499 2.499 2.499 0 +0.00(+0.00%)
Apr 11, 2002 2.505 2.505 2.287 2.499 8,274 +0.00(+0.00%)
Apr 10, 2002 2.553 2.553 2.499 2.499 31,592 -0.06(-2.49%)
Apr 09, 2002 2.553 2.563 2.553 2.563 5,453 +0.01(+0.42%)
Apr 08, 2002 2.553 2.553 2.553 2.553 9,778 +0.00(+0.00%)
Apr 05, 2002 2.553 2.648 2.526 2.553 9,590 +0.03(+1.03%)
Apr 04, 2002 2.553 2.553 2.526 2.526 6,957 -0.02(-0.61%)
Apr 03, 2002 2.515 2.542 2.515 2.542 1,504 -0.05(-2.05%)
Apr 02, 2002 2.505 2.654 2.499 2.595 6,393 +0.07(+2.74%)
Apr 01, 2002 2.531 2.579 2.505 2.526 12,787 +0.02(+0.85%)
Mar 29, 2002 2.446 2.505 2.446 2.505 22,942 +0.00(+0.00%)
Mar 28, 2002 2.446 2.505 2.446 2.505 22,942 +0.06(+2.39%)
Mar 27, 2002 2.499 2.499 2.446 2.446 5,453 -0.05(-2.13%)
Mar 26, 2002 2.446 2.526 2.446 2.499 9,214 +0.00(+0.00%)
Mar 25, 2002 2.533 2.533 2.499 2.499 18,993 -0.04(-1.53%)
Mar 22, 2002 2.542 2.622 2.538 2.538 1,692 -0.04(-1.59%)
Mar 21, 2002 2.499 2.579 2.499 2.579 16,548 +0.19(+7.78%)
Mar 20, 2002 2.420 2.420 2.345 2.393 6,581 -0.05(-2.17%)
Mar 19, 2002 2.483 2.483 2.393 2.446 7,710 -0.05(-2.13%)
Mar 18, 2002 2.606 2.606 2.499 2.499 6,205 -0.11(-4.08%)
Mar 15, 2002 2.712 2.712 2.606 2.606 5,641 -0.06(-2.20%)
Mar 14, 2002 2.664 2.664 2.664 2.664 188 +0.01(+0.20%)
Mar 13, 2002 2.712 2.712 2.659 2.659 1,692 -0.16(-5.66%)
Mar 12, 2002 2.768 2.818 2.765 2.818 9,966 +0.05(+1.73%)
Mar 11, 2002 2.771 2.771 2.771 2.771 188 -0.02(-0.76%)
Mar 08, 2002 2.771 2.797 2.771 2.792 10,154 +0.03(+0.96%)
Mar 07, 2002 2.765 2.768 2.765 2.765 21,437 -0.03(-0.95%)
Mar 06, 2002 2.765 2.792 2.765 2.792 9,402 +0.03(+0.96%)
Mar 05, 2002 2.765 2.771 2.765 2.765 9,966 +0.00(+0.00%)
Mar 04, 2002 2.792 2.792 2.765 2.765 6,769 -0.03(-0.95%)
Mar 01, 2002 2.771 2.792 2.765 2.792 56,038 +0.00(+0.00%)
Feb 28, 2002 2.765 2.792 2.765 2.792 35,729 +0.03(+0.95%)
Feb 27, 2002 2.818 2.818 2.765 2.766 17,112 -0.07(-2.61%)
Feb 26, 2002 2.765 2.840 2.765 2.840 18,805 +0.05(+1.71%)
Feb 25, 2002 2.717 2.792 2.712 2.792 49,833 +0.07(+2.74%)
Feb 22, 2002 2.659 2.765 2.659 2.717 6,393 +0.06(+2.20%)
Feb 21, 2002 2.638 2.691 2.632 2.659 43,815 +0.03(+1.01%)
Feb 20, 2002 2.632 2.632 2.632 2.632 2,068 -0.03(-1.00%)
Feb 19, 2002 2.638 2.659 2.632 2.659 88,007 +0.00(+0.00%)
Feb 18, 2002 2.632 2.659 2.632 2.659 2,068 +0.00(+0.00%)
Feb 15, 2002 2.632 2.659 2.632 2.659 2,068 +0.03(+1.01%)
Feb 14, 2002 2.677 2.677 2.632 2.632 7,710 -0.03(-1.00%)
Feb 13, 2002 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Feb 12, 2002 2.664 2.664 2.659 2.659 4,701 +0.00(+0.00%)
Feb 11, 2002 2.765 2.792 2.632 2.659 5,077 +0.00(+0.00%)
Feb 08, 2002 2.659 2.659 2.659 2.659 188 +0.03(+1.00%)
Feb 07, 2002 2.633 2.633 2.633 2.633 2,068 -0.03(-0.99%)
Feb 06, 2002 2.632 2.659 2.632 2.659 32,156 +0.03(+1.01%)
Feb 05, 2002 2.638 2.765 2.632 2.632 67,133 -0.03(-1.00%)
Feb 04, 2002 2.632 2.659 2.632 2.659 20,685 +0.02(+0.60%)
Feb 01, 2002 2.712 2.776 2.643 2.643 7,710 -0.13(-4.61%)
Jan 31, 2002 2.771 2.771 2.771 2.771 564 +0.13(+5.04%)
Jan 30, 2002 2.643 2.643 2.638 2.638 1,316 -0.06(-2.36%)
Jan 29, 2002 2.638 2.701 2.638 2.701 11,659 +0.06(+2.42%)
Jan 28, 2002 2.632 2.638 2.632 2.638 3,949 -0.02(-0.80%)
Jan 25, 2002 2.707 2.776 2.659 2.659 6,017 +0.00(+0.00%)
Jan 24, 2002 2.616 2.659 2.616 2.659 9,966 +0.10(+4.09%)
Jan 23, 2002 2.554 2.554 2.554 2.554 564 +0.00(+0.05%)
Jan 22, 2002 2.553 2.558 2.553 2.553 12,599 -0.04(-1.42%)
Jan 21, 2002 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Jan 18, 2002 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Jan 17, 2002 2.553 2.659 2.553 2.590 6,017 +0.03(+1.04%)
Jan 16, 2002 2.563 2.563 2.563 2.563 564 +0.01(+0.42%)
Jan 15, 2002 2.553 2.553 2.553 2.553 3,761 -0.23(-8.40%)
Jan 14, 2002 2.786 2.786 2.786 2.786 2,820 +0.07(+2.77%)
Jan 11, 2002 2.606 2.712 2.606 2.712 12,035 +0.21(+8.26%)
Jan 10, 2002 2.505 2.505 2.505 2.505 0 +0.01(+0.21%)
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.