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 )

19.31 -0.21 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 3.000 3.060 3.000 3.000 12,104 -0.04(-1.32%)
Sep 27, 2019 3.000 3.140 3.000 3.040 9,900 +0.00(+0.00%)
Sep 26, 2019 3.005 3.100 3.005 3.040 5,226 +0.02(+0.66%)
Sep 25, 2019 2.930 3.050 2.930 3.020 20,420 +0.07(+2.26%)
Sep 24, 2019 2.940 2.970 2.940 2.953 5,120 +0.01(+0.45%)
Sep 23, 2019 2.920 2.990 2.920 2.940 18,329 -0.04(-1.34%)
Sep 20, 2019 2.900 2.980 2.900 2.980 33,000 +0.09(+3.11%)
Sep 19, 2019 2.900 2.910 2.890 2.890 17,208 -0.01(-0.34%)
Sep 18, 2019 2.890 2.930 2.890 2.900 16,580 +0.00(+0.00%)
Sep 17, 2019 2.870 2.920 2.870 2.900 13,694 -0.01(-0.34%)
Sep 16, 2019 2.950 2.950 2.885 2.910 65,420 -0.04(-1.36%)
Sep 13, 2019 2.900 2.970 2.900 2.950 22,100 +0.01(+0.34%)
Sep 12, 2019 2.910 3.000 2.910 2.940 17,606 -0.02(-0.68%)
Sep 11, 2019 2.850 3.010 2.840 2.960 142,528 +0.11(+3.86%)
Sep 10, 2019 2.900 2.950 2.840 2.850 84,048 -0.08(-2.73%)
Sep 09, 2019 3.210 3.220 2.850 2.930 155,797 -0.43(-12.80%)
Sep 06, 2019 3.276 3.368 3.260 3.360 2,600 +0.05(+1.51%)
Sep 05, 2019 3.320 3.320 3.270 3.310 983 -0.05(-1.49%)
Sep 04, 2019 3.337 3.408 3.266 3.360 4,743 -0.04(-1.18%)
Sep 03, 2019 3.330 3.490 3.320 3.400 3,090 +0.06(+1.80%)
Aug 30, 2019 3.200 3.347 3.200 3.340 7,300 +0.13(+4.05%)
Aug 29, 2019 3.253 3.253 3.204 3.210 4,799 -0.04(-1.23%)
Aug 28, 2019 3.200 3.269 3.200 3.250 1,934 +0.00(+0.00%)
Aug 27, 2019 3.250 3.250 3.090 3.250 8,471 +0.02(+0.62%)
Aug 26, 2019 3.270 3.270 3.230 3.230 436 +0.00(+0.00%)
Aug 23, 2019 3.290 3.290 3.210 3.230 4,000 -0.07(-2.12%)
Aug 22, 2019 3.280 3.300 3.230 3.300 4,117 +0.05(+1.54%)
Aug 21, 2019 3.152 3.250 3.152 3.250 3,553 +0.05(+1.56%)
Aug 20, 2019 3.200 3.210 3.200 3.200 1,259 +0.06(+1.91%)
Aug 19, 2019 3.150 3.220 3.095 3.140 12,144 +0.05(+1.62%)
Aug 16, 2019 3.176 3.217 3.070 3.090 23,100 -0.07(-2.22%)
Aug 15, 2019 3.140 3.160 3.120 3.160 6,622 +0.03(+0.96%)
Aug 14, 2019 3.120 3.130 3.070 3.130 2,738 -0.07(-2.19%)
Aug 13, 2019 3.260 3.260 3.166 3.200 3,178 +0.05(+1.43%)
Aug 12, 2019 3.120 3.232 3.120 3.155 2,059 -0.15(-4.39%)
Aug 09, 2019 3.440 3.440 3.300 3.300 2,300 -0.05(-1.49%)
Aug 08, 2019 3.300 3.460 3.280 3.350 12,306 +0.23(+7.37%)
Aug 07, 2019 3.060 3.160 3.010 3.120 3,576 +0.02(+0.65%)
Aug 06, 2019 3.050 3.180 3.050 3.100 2,853 -0.06(-1.90%)
Aug 05, 2019 3.290 3.324 3.010 3.160 2,933 -0.17(-5.11%)
Aug 02, 2019 3.230 3.445 3.230 3.330 3,900 +0.13(+4.06%)
Aug 01, 2019 3.370 3.440 3.200 3.200 6,994 -0.10(-3.03%)
Jul 31, 2019 3.370 3.400 3.300 3.300 11,186 -0.04(-1.20%)
Jul 30, 2019 3.290 3.370 3.280 3.340 5,382 +0.07(+2.14%)
Jul 29, 2019 3.300 3.380 3.270 3.270 5,847 -0.02(-0.61%)
Jul 26, 2019 3.350 3.360 3.275 3.290 4,500 -0.07(-1.99%)
Jul 25, 2019 3.370 3.370 3.250 3.357 4,773 +0.02(+0.51%)
Jul 24, 2019 3.337 3.340 3.289 3.340 7,076 +0.00(+0.00%)
Jul 23, 2019 3.370 3.370 3.289 3.340 12,136 -0.01(-0.30%)
Jul 22, 2019 3.330 3.427 3.204 3.350 6,524 +0.05(+1.48%)
Jul 19, 2019 3.380 3.380 3.301 3.301 2,000 -0.10(-2.91%)
Jul 18, 2019 3.330 3.527 3.300 3.400 5,878 +0.02(+0.59%)
Jul 17, 2019 3.320 3.475 3.280 3.380 6,283 +0.05(+1.61%)
Jul 16, 2019 3.410 3.410 3.327 3.327 2,720 -0.05(-1.58%)
Jul 15, 2019 3.320 3.380 3.320 3.380 18,133 +0.10(+3.05%)
Jul 12, 2019 3.366 3.366 3.280 3.280 10,800 +0.02(+0.61%)
Jul 11, 2019 3.490 3.530 3.260 3.260 14,817 -0.30(-8.43%)
Jul 10, 2019 3.480 3.610 3.400 3.560 19,553 +0.09(+2.59%)
Jul 09, 2019 3.470 3.470 3.450 3.470 2,015 -0.02(-0.57%)
Jul 08, 2019 3.450 3.590 3.450 3.490 16,780 +0.04(+1.16%)
Jul 05, 2019 3.460 3.460 3.190 3.450 15,900 -0.02(-0.58%)
Jul 03, 2019 3.594 3.594 3.470 3.470 7,100 +0.01(+0.29%)
Jul 02, 2019 3.210 3.590 3.060 3.460 36,779 -0.15(-4.16%)
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.