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 )

19.39 +0.29 (+1.54%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 2, 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, 2020 1.370 1.550 1.360 1.410 365,115 +0.04(+2.92%)
Sep 29, 2020 1.380 1.400 1.360 1.370 5,640 +0.00(+0.00%)
Sep 28, 2020 1.400 1.400 1.360 1.370 29,184 -0.02(-1.44%)
Sep 25, 2020 1.400 1.400 1.350 1.390 9,700 +0.00(+0.00%)
Sep 24, 2020 1.400 1.400 1.371 1.390 1,803 -0.02(-1.40%)
Sep 23, 2020 1.480 1.500 1.400 1.410 6,636 -0.06(-4.10%)
Sep 22, 2020 1.520 1.520 1.470 1.470 6,491 -0.02(-1.34%)
Sep 21, 2020 1.510 1.510 1.430 1.490 18,331 -0.10(-6.29%)
Sep 18, 2020 1.540 1.590 1.470 1.590 21,000 +0.05(+3.25%)
Sep 17, 2020 1.440 1.560 1.440 1.540 10,436 +0.08(+5.48%)
Sep 16, 2020 1.510 1.540 1.460 1.460 11,912 +0.01(+0.69%)
Sep 15, 2020 1.450 1.475 1.450 1.450 4,690 +0.01(+0.69%)
Sep 14, 2020 1.420 1.490 1.410 1.440 41,553 +0.03(+2.13%)
Sep 11, 2020 1.400 1.430 1.400 1.410 12,600 -0.01(-0.70%)
Sep 10, 2020 1.420 1.530 1.420 1.420 5,721 +0.00(+0.00%)
Sep 09, 2020 1.500 1.542 1.420 1.420 23,526 -0.06(-4.05%)
Sep 08, 2020 1.490 1.545 1.480 1.480 11,904 -0.05(-3.27%)
Sep 04, 2020 1.560 1.585 1.530 1.530 2,500 -0.03(-1.92%)
Sep 03, 2020 1.600 1.640 1.555 1.560 3,262 -0.00(-0.32%)
Sep 02, 2020 1.500 1.590 1.500 1.565 10,805 +0.02(+1.62%)
Sep 01, 2020 1.590 1.670 1.510 1.540 18,482 -0.04(-2.53%)
Aug 31, 2020 1.600 1.703 1.580 1.580 35,973 -0.09(-5.67%)
Aug 28, 2020 1.700 1.710 1.630 1.675 6,700 -0.02(-1.47%)
Aug 27, 2020 1.740 1.740 1.678 1.700 3,553 -0.01(-0.29%)
Aug 26, 2020 1.760 1.761 1.680 1.705 19,345 -0.05(-3.12%)
Aug 25, 2020 1.810 1.830 1.756 1.760 15,245 -0.09(-5.12%)
Aug 24, 2020 1.930 1.930 1.825 1.855 15,353 -0.03(-1.85%)
Aug 21, 2020 1.850 1.900 1.830 1.890 23,000 +0.03(+1.61%)
Aug 20, 2020 1.786 1.860 1.766 1.860 25,913 +0.07(+3.91%)
Aug 19, 2020 1.750 1.800 1.740 1.790 27,867 +0.04(+1.99%)
Aug 18, 2020 1.771 1.780 1.750 1.755 384,652 -0.04(-1.96%)
Aug 17, 2020 1.800 1.820 1.750 1.790 28,381 +0.05(+2.87%)
Aug 14, 2020 1.650 1.780 1.650 1.740 19,100 +0.07(+4.19%)
Aug 13, 2020 1.700 1.710 1.628 1.670 12,852 +0.01(+0.60%)
Aug 12, 2020 1.750 1.750 1.610 1.660 42,755 +0.02(+1.22%)
Aug 11, 2020 1.570 1.640 1.510 1.640 18,322 +0.04(+2.50%)
Aug 10, 2020 1.510 1.600 1.510 1.600 31,367 +0.00(+0.00%)
Aug 07, 2020 1.590 1.639 1.520 1.600 12,900 +0.04(+2.56%)
Aug 06, 2020 1.680 1.680 1.540 1.560 19,656 -0.08(-5.17%)
Aug 05, 2020 1.585 1.720 1.533 1.645 62,833 +0.02(+1.54%)
Aug 04, 2020 1.549 1.640 1.504 1.620 11,713 +0.07(+4.52%)
Aug 03, 2020 1.490 1.550 1.410 1.550 40,353 +0.01(+0.65%)
Jul 31, 2020 1.600 1.700 1.530 1.540 11,500 -0.07(-4.35%)
Jul 30, 2020 1.500 1.960 1.450 1.610 252,288 +0.06(+3.87%)
Jul 29, 2020 1.530 1.570 1.525 1.550 19,965 +0.01(+0.65%)
Jul 28, 2020 1.540 1.570 1.480 1.540 13,405 +0.00(+0.00%)
Jul 27, 2020 1.490 1.540 1.480 1.540 28,711 +0.04(+2.67%)
Jul 24, 2020 1.520 1.520 1.460 1.500 9,200 +0.05(+3.45%)
Jul 23, 2020 1.450 1.537 1.420 1.450 52,270 +0.00(+0.00%)
Jul 22, 2020 1.430 1.450 1.410 1.450 9,949 +0.05(+3.57%)
Jul 21, 2020 1.410 1.430 1.400 1.400 17,505 -0.02(-1.41%)
Jul 20, 2020 1.450 1.480 1.400 1.420 39,890 -0.02(-1.39%)
Jul 17, 2020 1.440 1.490 1.440 1.440 3,200 +0.00(+0.00%)
Jul 16, 2020 1.490 1.490 1.440 1.440 2,303 +0.02(+1.41%)
Jul 15, 2020 1.450 1.450 1.390 1.420 21,429 +0.00(+0.00%)
Jul 14, 2020 1.450 1.500 1.400 1.420 16,974 -0.04(-2.74%)
Jul 13, 2020 1.450 1.500 1.440 1.460 10,864 -0.00(-0.22%)
Jul 10, 2020 1.480 1.500 1.440 1.463 4,900 -0.03(-2.13%)
Jul 09, 2020 1.552 1.560 1.470 1.495 11,146 -0.10(-6.56%)
Jul 08, 2020 1.554 1.628 1.500 1.600 20,171 +0.10(+6.67%)
Jul 07, 2020 1.500 1.560 1.500 1.500 15,500 -0.11(-6.83%)
Jul 06, 2020 1.610 1.610 1.450 1.610 31,494 +0.08(+5.23%)
Jul 02, 2020 1.370 1.690 1.370 1.530 161,900 +0.17(+12.50%)
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.