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 )

19.50 +0.15 (+0.80%)
Streaming Delayed Price Updated: 2:20 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 (%)
Oct 29, 2021 6.000 6.060 5.920 5.970 52,694 -0.04(-0.67%)
Oct 28, 2021 5.900 6.080 5.830 6.010 49,346 +0.10(+1.69%)
Oct 27, 2021 5.870 6.030 5.842 5.910 61,961 +0.01(+0.17%)
Oct 26, 2021 5.980 5.900 117,771 -0.13(-2.16%)
Oct 25, 2021 5.910 6.090 5.890 6.030 114,322 +0.17(+2.90%)
Oct 22, 2021 6.280 6.380 5.781 5.860 160,869 -0.46(-7.28%)
Oct 21, 2021 6.300 6.460 6.220 6.320 44,730 -0.06(-0.94%)
Oct 20, 2021 6.390 6.470 6.070 6.380 65,430 -0.02(-0.31%)
Oct 19, 2021 6.060 6.489 6.010 6.400 86,615 +0.34(+5.61%)
Oct 18, 2021 6.020 6.190 6.000 6.060 81,222 +0.07(+1.17%)
Oct 15, 2021 6.380 6.380 5.910 5.990 124,700 -0.36(-5.67%)
Oct 14, 2021 6.410 6.570 6.270 6.350 52,797 +0.04(+0.63%)
Oct 13, 2021 6.630 6.630 6.240 6.310 106,714 -0.10(-1.56%)
Oct 12, 2021 6.150 6.640 6.130 6.410 159,034 +0.30(+4.91%)
Oct 11, 2021 6.090 6.200 5.910 6.110 130,033 -0.09(-1.45%)
Oct 08, 2021 6.120 6.210 6.030 6.200 76,375 +0.17(+2.82%)
Oct 07, 2021 5.890 6.240 5.890 6.030 88,598 +0.20(+3.43%)
Oct 06, 2021 5.710 6.050 5.660 5.830 161,151 -0.05(-0.85%)
Oct 05, 2021 6.160 6.250 5.420 5.880 408,505 -0.18(-2.97%)
Oct 04, 2021 6.290 6.439 5.911 6.060 206,940 -0.29(-4.57%)
Oct 01, 2021 6.090 6.560 6.080 6.350 165,777 +0.27(+4.44%)
Sep 30, 2021 6.120 6.245 5.910 6.080 114,749 -0.03(-0.49%)
Sep 29, 2021 6.750 6.900 6.110 6.110 218,082 -0.63(-9.35%)
Sep 28, 2021 6.770 7.020 6.550 6.740 274,637 +0.04(+0.60%)
Sep 27, 2021 7.570 7.580 6.610 6.700 545,050 -1.00(-12.99%)
Sep 24, 2021 7.300 7.750 7.300 7.700 411,891 +0.35(+4.76%)
Sep 23, 2021 6.510 7.490 6.510 7.350 514,919 +0.90(+13.95%)
Sep 22, 2021 6.200 6.550 6.120 6.450 190,780 +0.14(+2.22%)
Sep 21, 2021 7.060 7.270 6.000 6.310 667,232 -0.78(-11.00%)
Sep 20, 2021 6.880 7.240 6.830 7.090 237,884 -0.02(-0.28%)
Sep 17, 2021 7.800 7.839 6.910 7.110 408,282 -0.77(-9.77%)
Sep 16, 2021 7.600 8.095 7.500 7.880 477,984 +0.31(+4.10%)
Sep 15, 2021 7.020 8.300 7.015 7.570 889,225 +0.68(+9.87%)
Sep 14, 2021 7.110 8.150 6.560 6.890 2,217,892 -0.20(-2.82%)
Sep 13, 2021 6.160 7.200 6.160 7.090 688,282 +1.05(+17.38%)
Sep 10, 2021 5.820 6.240 5.800 6.040 294,396 +0.29(+5.04%)
Sep 09, 2021 5.520 5.940 5.520 5.750 263,032 +0.33(+6.09%)
Sep 08, 2021 5.850 5.873 5.370 5.420 169,509 -0.36(-6.23%)
Sep 07, 2021 5.350 5.800 5.320 5.780 229,256 +0.50(+9.47%)
Sep 03, 2021 5.220 5.300 5.180 5.280 78,171 +0.09(+1.73%)
Sep 02, 2021 5.170 5.255 5.170 5.190 50,786 +0.03(+0.58%)
Sep 01, 2021 5.190 5.210 5.140 5.160 34,089 +0.02(+0.39%)
Aug 31, 2021 5.160 5.236 5.140 5.140 69,405 +0.01(+0.19%)
Aug 30, 2021 5.060 5.310 5.046 5.130 165,296 +0.15(+3.01%)
Aug 27, 2021 5.020 5.080 4.960 4.980 65,459 -0.05(-0.99%)
Aug 26, 2021 4.890 5.100 4.851 5.030 102,978 +0.14(+2.86%)
Aug 25, 2021 4.990 5.090 4.890 4.890 141,598 -0.05(-1.01%)
Aug 24, 2021 4.829 5.070 4.776 4.940 152,852 +0.16(+3.35%)
Aug 23, 2021 4.530 4.850 4.530 4.780 322,711 +0.26(+5.75%)
Aug 20, 2021 4.500 4.600 4.480 4.520 79,964 +0.02(+0.44%)
Aug 19, 2021 4.310 4.530 4.280 4.500 156,274 +0.15(+3.45%)
Aug 18, 2021 4.180 4.420 4.180 4.350 80,655 +0.15(+3.57%)
Aug 17, 2021 4.090 4.240 4.030 4.200 101,711 +0.05(+1.20%)
Aug 16, 2021 4.220 4.220 3.997 4.150 76,713 -0.13(-3.04%)
Aug 13, 2021 4.580 4.600 4.250 4.280 206,730 -0.30(-6.55%)
Aug 12, 2021 4.410 4.640 4.381 4.580 88,452 +0.13(+2.92%)
Aug 11, 2021 4.630 4.680 4.344 4.450 110,398 -0.16(-3.47%)
Aug 10, 2021 4.730 4.740 4.520 4.610 65,228 -0.16(-3.35%)
Aug 09, 2021 4.620 4.790 4.540 4.770 123,042 +0.19(+4.15%)
Aug 06, 2021 4.630 4.640 4.460 4.580 46,088 +0.03(+0.66%)
Aug 05, 2021 4.500 4.800 4.500 4.550 139,999 -0.08(-1.73%)
Aug 04, 2021 4.270 4.740 4.220 4.630 300,287 +0.36(+8.43%)
Aug 03, 2021 4.270 4.300 4.130 4.270 58,162 +0.02(+0.47%)
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.