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 )

19.52 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2020 1.360 1.400 1.350 1.360 38,125 +0.02(+1.49%)
Jun 30, 2020 1.320 1.422 1.310 1.340 38,373 +0.02(+1.52%)
Jun 29, 2020 1.330 1.380 1.320 1.320 26,080 -0.01(-0.75%)
Jun 26, 2020 1.430 1.520 1.330 1.330 67,200 -0.07(-5.00%)
Jun 25, 2020 1.460 1.470 1.400 1.400 17,294 -0.08(-5.41%)
Jun 24, 2020 1.510 1.520 1.470 1.480 18,672 -0.03(-1.99%)
Jun 23, 2020 1.550 1.575 1.510 1.510 23,019 -0.07(-4.43%)
Jun 22, 2020 1.600 1.635 1.540 1.580 38,969 -0.02(-1.25%)
Jun 19, 2020 1.600 1.689 1.580 1.600 8,700 -0.02(-1.23%)
Jun 18, 2020 1.590 1.670 1.580 1.620 12,107 -0.01(-0.61%)
Jun 17, 2020 1.630 1.700 1.620 1.630 31,343 +0.04(+2.52%)
Jun 16, 2020 1.550 1.680 1.550 1.590 37,267 +0.04(+2.58%)
Jun 15, 2020 1.640 1.640 1.510 1.550 25,451 -0.06(-3.73%)
Jun 12, 2020 1.580 1.650 1.550 1.610 14,800 +0.09(+5.92%)
Jun 11, 2020 1.730 1.800 1.520 1.520 50,929 -0.28(-15.56%)
Jun 10, 2020 1.860 1.889 1.730 1.800 33,422 -0.12(-6.25%)
Jun 09, 2020 1.940 1.940 1.860 1.920 39,616 -0.03(-1.54%)
Jun 08, 2020 1.960 1.980 1.900 1.950 70,323 +0.11(+5.98%)
Jun 05, 2020 1.860 1.980 1.750 1.840 105,600 -0.06(-3.16%)
Jun 04, 2020 1.950 2.000 1.750 1.900 219,873 +0.10(+5.56%)
Jun 03, 2020 1.600 1.950 1.530 1.800 1,518,674 +0.48(+36.36%)
Jun 02, 2020 1.360 1.420 1.260 1.320 24,534 -0.03(-2.22%)
Jun 01, 2020 1.310 1.350 1.310 1.350 7,471 +0.01(+0.75%)
May 29, 2020 1.390 1.390 1.330 1.340 6,000 -0.05(-3.60%)
May 28, 2020 1.439 1.439 1.350 1.390 7,974 -0.03(-2.11%)
May 27, 2020 1.380 1.450 1.340 1.420 22,434 +0.09(+6.77%)
May 26, 2020 1.450 1.450 1.250 1.330 31,507 +0.04(+3.10%)
May 22, 2020 1.260 1.300 1.230 1.290 36,700 +0.05(+4.03%)
May 21, 2020 1.260 1.300 1.240 1.240 11,401 -0.02(-1.59%)
May 20, 2020 1.230 1.270 1.230 1.260 16,403 +0.02(+1.61%)
May 19, 2020 1.200 1.250 1.180 1.240 42,807 +0.04(+3.57%)
May 18, 2020 1.160 1.290 1.160 1.197 36,129 +0.04(+3.21%)
May 15, 2020 1.165 1.330 1.150 1.160 56,500 -0.04(-3.33%)
May 14, 2020 1.170 1.200 1.120 1.200 31,610 +0.01(+0.84%)
May 13, 2020 1.250 1.252 1.180 1.190 21,142 -0.06(-4.80%)
May 12, 2020 1.370 1.481 1.160 1.250 136,365 -0.15(-10.71%)
May 11, 2020 1.610 1.610 1.400 1.400 18,261 -0.12(-8.04%)
May 08, 2020 1.470 1.660 1.450 1.522 17,500 +0.09(+6.46%)
May 07, 2020 1.440 1.460 1.398 1.430 28,574 +0.05(+3.62%)
May 06, 2020 1.410 1.463 1.380 1.380 20,313 +0.02(+1.47%)
May 05, 2020 1.380 1.439 1.360 1.360 14,211 +0.01(+0.74%)
May 04, 2020 1.350 1.420 1.320 1.350 7,917 -0.03(-2.17%)
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.