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 (%)
Feb 28, 2017 5.880 5.880 5.530 5.800 19,748 -0.13(-2.19%)
Feb 27, 2017 5.810 6.040 5.810 5.930 17,112 +0.12(+2.07%)
Feb 24, 2017 5.500 5.900 5.500 5.810 11,550 +0.14(+2.52%)
Feb 23, 2017 5.510 5.700 5.510 5.667 13,717 -0.05(-0.92%)
Feb 22, 2017 5.920 5.930 5.590 5.720 20,242 -0.20(-3.38%)
Feb 21, 2017 5.960 6.000 5.920 5.920 10,163 -0.08(-1.33%)
Feb 17, 2017 6.000 6.000 6.000 0 -0.01(-0.17%)
Feb 16, 2017 6.000 6.040 5.937 6.010 6,115 -0.02(-0.33%)
Feb 15, 2017 6.030 6.030 5.990 6.030 4,192 -0.01(-0.17%)
Feb 14, 2017 5.967 6.040 5.961 6.040 9,701 +0.00(+0.00%)
Feb 13, 2017 6.130 6.130 5.990 6.040 7,861 -0.13(-2.11%)
Feb 10, 2017 6.110 6.180 6.041 6.170 12,603 +0.13(+2.15%)
Feb 09, 2017 6.060 6.130 5.950 6.040 9,599 -0.02(-0.33%)
Feb 08, 2017 6.070 6.090 5.880 6.060 2,506 +0.09(+1.51%)
Feb 07, 2017 6.020 6.022 5.913 5.970 4,663 -0.07(-1.16%)
Feb 06, 2017 6.050 6.083 6.020 6.040 8,151 +0.02(+0.33%)
Feb 03, 2017 5.960 6.090 5.960 6.020 3,025 +0.06(+1.01%)
Feb 02, 2017 6.030 6.130 5.940 5.960 17,197 -0.03(-0.50%)
Feb 01, 2017 5.950 6.000 5.930 5.990 4,076 -0.02(-0.33%)
Jan 31, 2017 5.920 6.120 5.890 6.010 11,162 +0.01(+0.17%)
Jan 30, 2017 6.060 6.140 5.950 6.000 13,055 -0.07(-1.15%)
Jan 27, 2017 6.050 6.170 6.050 6.070 10,983 +0.03(+0.50%)
Jan 26, 2017 5.990 6.100 5.869 6.040 20,616 +0.12(+1.94%)
Jan 25, 2017 5.790 5.965 5.771 5.925 24,681 -0.03(-0.42%)
Jan 24, 2017 5.930 5.950 5.881 5.950 4,382 -0.03(-0.50%)
Jan 23, 2017 5.900 6.000 5.840 5.980 26,762 +0.02(+0.34%)
Jan 20, 2017 6.040 6.130 5.790 5.960 17,122 -0.16(-2.61%)
Jan 19, 2017 6.060 6.120 5.910 6.120 6,267 +0.01(+0.16%)
Jan 18, 2017 6.130 6.130 5.970 6.110 8,786 -0.06(-1.03%)
Jan 17, 2017 6.390 6.450 5.960 6.174 28,450 -0.22(-3.38%)
Jan 13, 2017 6.390 6.390 6.390 0 -0.04(-0.62%)
Jan 12, 2017 6.310 6.490 6.200 6.430 5,661 +0.08(+1.26%)
Jan 11, 2017 6.310 6.470 6.280 6.350 2,587 +0.09(+1.44%)
Jan 10, 2017 6.240 6.430 6.170 6.260 8,003 +0.00(+0.00%)
Jan 09, 2017 6.250 6.360 6.180 6.260 25,099 +0.08(+1.29%)
Jan 06, 2017 6.107 6.430 6.067 6.180 19,317 -0.03(-0.48%)
Jan 05, 2017 6.290 6.310 6.140 6.210 9,435 -0.11(-1.74%)
Jan 04, 2017 6.220 6.390 6.144 6.320 10,030 +0.05(+0.80%)
Jan 03, 2017 6.300 6.460 6.120 6.270 27,059 -0.09(-1.42%)
Dec 30, 2016 6.360 6.360 6.360 0 -0.05(-0.78%)
Dec 29, 2016 6.169 6.495 6.160 6.410 29,084 +0.16(+2.56%)
Dec 28, 2016 6.240 6.250 6.090 6.250 30,996 -0.03(-0.48%)
Dec 27, 2016 6.590 6.710 6.260 6.280 35,961 -0.29(-4.41%)
Dec 23, 2016 6.570 6.570 6.570 0 -0.05(-0.76%)
Dec 22, 2016 6.770 6.770 6.550 6.620 44,538 -0.20(-2.87%)
Dec 21, 2016 6.750 6.900 6.710 6.816 17,344 -0.09(-1.36%)
Dec 20, 2016 6.630 6.950 6.600 6.910 28,350 +0.21(+3.13%)
Dec 19, 2016 6.850 6.940 6.570 6.700 8,623 -0.15(-2.19%)
Dec 16, 2016 6.670 6.950 6.487 6.850 15,155 +0.11(+1.63%)
Dec 15, 2016 6.800 6.830 6.620 6.740 26,898 -0.06(-0.88%)
Dec 14, 2016 6.900 6.990 6.770 6.800 24,371 -0.07(-1.02%)
Dec 13, 2016 6.930 6.930 6.652 6.870 46,211 -0.06(-0.87%)
Dec 12, 2016 6.890 6.980 6.584 6.930 59,979 -0.05(-0.72%)
Dec 09, 2016 6.970 6.980 6.750 6.980 42,282 +0.10(+1.45%)
Dec 08, 2016 6.580 6.900 6.331 6.880 71,933 +0.33(+5.04%)
Dec 07, 2016 6.400 6.570 6.400 6.550 60,217 +0.13(+2.02%)
Dec 06, 2016 6.428 6.500 6.410 6.420 12,596 -0.03(-0.47%)
Dec 05, 2016 6.470 6.500 6.100 6.450 51,991 -0.06(-0.92%)
Dec 02, 2016 6.410 6.580 6.331 6.510 74,052 +0.15(+2.36%)
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.