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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2019 2.980 3.111 2.950 3.010 16,035 +0.06(+2.03%)
Oct 30, 2019 3.000 3.000 2.930 2.950 7,310 -0.07(-2.31%)
Oct 29, 2019 2.920 3.090 2.920 3.020 10,039 +0.07(+2.37%)
Oct 28, 2019 2.910 2.960 2.910 2.950 5,566 +0.00(+0.00%)
Oct 25, 2019 2.919 2.950 2.919 2.950 6,800 +0.03(+1.03%)
Oct 24, 2019 2.900 2.933 2.900 2.920 5,403 +0.00(+0.00%)
Oct 23, 2019 2.920 2.930 2.910 2.920 3,789 +0.01(+0.34%)
Oct 22, 2019 2.890 2.927 2.890 2.910 3,660 -0.01(-0.34%)
Oct 21, 2019 2.910 2.920 2.900 2.920 6,441 +0.02(+0.69%)
Oct 18, 2019 2.900 2.940 2.900 2.900 6,200 -0.03(-1.03%)
Oct 17, 2019 2.890 2.940 2.890 2.930 17,176 +0.02(+0.69%)
Oct 16, 2019 2.890 2.915 2.890 2.910 4,339 -0.01(-0.34%)
Oct 15, 2019 2.900 2.920 2.900 2.920 3,084 +0.01(+0.34%)
Oct 14, 2019 2.890 2.910 2.890 2.910 5,700 +0.00(+0.00%)
Oct 11, 2019 2.890 2.910 2.890 2.910 4,200 +0.03(+1.04%)
Oct 10, 2019 2.920 2.920 2.880 2.880 3,081 -0.03(-1.03%)
Oct 09, 2019 2.920 2.920 2.910 2.910 3,705 -0.01(-0.34%)
Oct 08, 2019 2.910 2.920 2.770 2.920 11,787 +0.02(+0.52%)
Oct 07, 2019 2.910 2.910 2.900 2.905 22,325 -0.01(-0.17%)
Oct 04, 2019 2.900 2.914 2.900 2.910 8,300 +0.00(+0.00%)
Oct 03, 2019 2.860 2.910 2.860 2.910 9,872 +0.10(+3.56%)
Oct 02, 2019 2.910 2.920 2.810 2.810 7,031 -0.13(-4.58%)
Oct 01, 2019 3.000 3.015 2.940 2.945 8,954 -0.06(-1.84%)
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%)
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.