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 )

20.40 -0.43 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 6.900 6.900 6.661 6.900 4,897 +0.01(+0.15%)
Nov 29, 2017 6.950 6.975 6.764 6.890 9,197 +0.06(+0.88%)
Nov 28, 2017 6.850 6.960 6.630 6.830 20,086 -0.07(-1.01%)
Nov 27, 2017 7.000 7.000 6.814 6.900 3,592 -0.07(-1.00%)
Nov 24, 2017 6.740 6.990 6.740 6.970 2,862 +0.03(+0.43%)
Nov 22, 2017 7.040 7.040 6.850 6.940 12,176 +0.18(+2.66%)
Nov 21, 2017 6.860 7.120 6.760 6.760 11,465 -0.16(-2.30%)
Nov 20, 2017 6.950 7.190 6.710 6.919 53,354 +0.08(+1.15%)
Nov 17, 2017 6.890 6.890 6.700 6.840 9,250 +0.04(+0.59%)
Nov 16, 2017 6.810 6.890 6.570 6.800 6,425 +0.13(+1.95%)
Nov 15, 2017 6.810 6.839 6.630 6.670 5,949 -0.14(-2.06%)
Nov 14, 2017 6.720 6.950 6.520 6.810 10,646 +0.03(+0.44%)
Nov 13, 2017 6.650 7.039 6.571 6.780 25,550 +0.26(+3.99%)
Nov 10, 2017 6.750 6.936 6.457 6.520 27,406 -0.31(-4.54%)
Nov 09, 2017 6.870 6.920 6.700 6.830 8,556 -0.04(-0.58%)
Nov 08, 2017 6.950 6.950 6.850 6.870 7,209 -0.03(-0.45%)
Nov 07, 2017 6.940 6.985 6.890 6.901 13,715 +0.01(+0.16%)
Nov 06, 2017 6.760 6.950 6.720 6.890 28,853 +0.39(+6.00%)
Nov 03, 2017 6.470 6.850 6.431 6.500 62,988 +0.10(+1.56%)
Nov 02, 2017 5.990 6.620 5.990 6.400 91,690 +0.56(+9.59%)
Nov 01, 2017 5.961 5.987 5.801 5.840 7,843 -0.10(-1.68%)
Oct 31, 2017 5.827 6.000 5.773 5.940 9,727 -0.01(-0.17%)
Oct 30, 2017 5.780 6.000 5.780 5.950 9,014 -0.05(-0.83%)
Oct 27, 2017 5.830 6.000 5.747 6.000 6,661 +0.13(+2.21%)
Oct 26, 2017 5.702 5.939 5.662 5.870 2,103 +0.01(+0.17%)
Oct 25, 2017 5.930 5.930 5.840 5.860 6,739 -0.09(-1.51%)
Oct 24, 2017 5.910 5.950 5.720 5.950 10,787 +0.10(+1.71%)
Oct 23, 2017 5.890 5.890 5.622 5.850 11,384 +0.01(+0.17%)
Oct 20, 2017 5.710 6.000 5.640 5.840 10,940 +0.18(+3.18%)
Oct 19, 2017 5.610 5.740 5.610 5.660 5,256 -0.01(-0.18%)
Oct 18, 2017 5.710 5.724 5.590 5.670 9,968 -0.08(-1.39%)
Oct 17, 2017 5.790 5.840 5.641 5.750 10,671 -0.05(-0.86%)
Oct 16, 2017 5.820 5.840 5.610 5.800 7,323 +0.00(+0.00%)
Oct 13, 2017 5.690 5.801 5.690 5.800 1,628 +0.09(+1.58%)
Oct 12, 2017 5.842 5.842 5.710 5.710 6,038 -0.12(-2.06%)
Oct 11, 2017 5.550 5.940 5.550 5.830 14,614 +0.25(+4.48%)
Oct 10, 2017 5.680 5.680 5.500 5.580 5,614 -0.12(-2.11%)
Oct 09, 2017 5.650 5.940 5.620 5.700 8,009 +0.08(+1.42%)
Oct 06, 2017 5.620 5.620 5.528 5.620 3,130 -0.03(-0.53%)
Oct 05, 2017 5.710 5.750 5.630 5.650 5,160 -0.01(-0.18%)
Oct 04, 2017 5.660 5.750 5.591 5.660 5,861 +0.00(+0.00%)
Oct 03, 2017 5.640 5.760 5.640 5.660 6,220 -0.08(-1.39%)
Oct 02, 2017 5.710 5.740 5.531 5.740 6,689 +0.02(+0.35%)
Sep 29, 2017 5.669 5.740 5.600 5.720 12,057 -0.04(-0.69%)
Sep 28, 2017 5.450 5.760 5.450 5.760 11,434 +0.24(+4.35%)
Sep 27, 2017 5.460 5.520 5.387 5.520 1,738 +0.08(+1.47%)
Sep 26, 2017 5.416 5.442 5.416 5.440 2,287 -0.02(-0.36%)
Sep 25, 2017 5.430 5.535 5.430 5.460 2,164 -0.02(-0.36%)
Sep 22, 2017 5.460 5.480 5.460 5.480 1,037 +0.04(+0.74%)
Sep 21, 2017 5.595 5.634 5.370 5.440 4,180 -0.10(-1.75%)
Sep 20, 2017 5.537 5.566 5.512 5.537 10,695 -0.00(-0.06%)
Sep 19, 2017 5.370 5.540 5.300 5.540 16,348 +0.11(+2.03%)
Sep 18, 2017 5.500 5.516 5.360 5.430 4,229 -0.06(-1.09%)
Sep 15, 2017 5.490 5.490 5.447 5.490 7,736 +0.00(+0.00%)
Sep 14, 2017 5.480 5.500 5.370 5.490 12,080 +0.00(+0.00%)
Sep 13, 2017 5.350 5.490 5.350 5.490 8,353 +0.15(+2.81%)
Sep 12, 2017 5.390 5.390 5.300 5.340 6,824 -0.10(-1.84%)
Sep 11, 2017 5.310 5.474 5.300 5.440 14,155 +0.13(+2.43%)
Sep 08, 2017 5.320 5.320 5.311 5.311 243 -0.11(-2.02%)
Sep 07, 2017 5.300 5.490 5.290 5.420 9,915 +0.13(+2.46%)
Sep 06, 2017 5.200 5.490 5.200 5.290 1,318 -0.15(-2.76%)
Sep 05, 2017 5.350 5.210 5.440 6,139 +0.09(+1.68%)
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.