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 (%)
Apr 30, 2014 4.317 4.336 4.223 4.273 23,835 -0.02(-0.44%)
Apr 29, 2014 4.286 4.342 4.286 4.292 12,988 -0.04(-1.02%)
Apr 28, 2014 4.330 4.380 4.286 4.336 19,336 +0.05(+1.18%)
Apr 25, 2014 4.191 4.342 4.191 4.286 11,752 -0.06(-1.45%)
Apr 24, 2014 4.286 4.349 4.090 4.349 30,624 +0.03(+0.58%)
Apr 23, 2014 4.191 4.330 4.179 4.324 13,943 +0.13(+3.16%)
Apr 22, 2014 4.021 4.191 4.002 4.191 26,019 +0.12(+2.94%)
Apr 21, 2014 3.996 4.084 3.958 4.071 12,491 -0.03(-0.62%)
Apr 17, 2014 4.097 4.097 4.097 4.097 6,188 +0.04(+0.93%)
Apr 16, 2014 4.097 4.097 3.914 4.059 9,266 +0.07(+1.74%)
Apr 15, 2014 3.971 4.097 3.870 3.989 43,147 -0.04(-0.94%)
Apr 14, 2014 4.090 4.103 3.989 4.027 8,929 -0.02(-0.47%)
Apr 11, 2014 4.142 4.142 3.959 4.046 30,142 -0.09(-2.13%)
Apr 10, 2014 4.128 4.223 4.116 4.134 16,544 +0.00(+0.08%)
Apr 09, 2014 4.059 4.197 4.059 4.131 77,912 -0.17(-4.01%)
Apr 08, 2014 4.104 4.305 4.104 4.304 18,376 +0.10(+2.38%)
Apr 07, 2014 4.305 4.305 4.141 4.204 13,129 -0.09(-2.06%)
Apr 04, 2014 4.254 4.292 4.248 4.292 3,504 +0.04(+0.89%)
Apr 03, 2014 4.204 4.254 4.191 4.254 7,201 +0.04(+0.90%)
Apr 02, 2014 4.206 4.223 4.200 4.216 8,771 -0.03(-0.74%)
Apr 01, 2014 4.254 4.254 4.216 4.248 15,428 +0.00(+0.00%)
Mar 31, 2014 4.160 4.254 4.160 4.248 10,986 +0.09(+2.28%)
Mar 28, 2014 4.242 4.242 4.134 4.153 14,359 +0.03(+0.61%)
Mar 27, 2014 4.254 4.254 4.097 4.128 35,773 -0.08(-1.95%)
Mar 26, 2014 4.223 4.298 4.210 4.210 12,171 -0.03(-0.60%)
Mar 25, 2014 4.298 4.305 4.160 4.235 16,174 -0.06(-1.32%)
Mar 24, 2014 4.298 4.298 4.223 4.292 14,224 +0.00(+0.00%)
Mar 21, 2014 4.298 4.317 4.260 4.292 10,124 -0.01(-0.15%)
Mar 20, 2014 4.262 4.342 4.262 4.298 9,891 +0.03(+0.59%)
Mar 19, 2014 4.286 4.292 4.254 4.273 18,397 -0.05(-1.17%)
Mar 18, 2014 4.172 4.324 4.160 4.324 23,888 +0.19(+4.57%)
Mar 17, 2014 4.065 4.179 3.989 4.134 33,318 +0.01(+0.31%)
Mar 14, 2014 4.134 4.172 4.103 4.122 32,236 -0.04(-1.06%)
Mar 13, 2014 4.216 4.216 4.147 4.166 12,439 -0.09(-2.07%)
Mar 12, 2014 4.185 4.340 4.185 4.254 2,811 -0.03(-0.74%)
Mar 11, 2014 4.393 4.393 4.235 4.286 7,527 -0.08(-1.73%)
Mar 10, 2014 4.412 4.412 4.298 4.361 23,765 +0.01(+0.14%)
Mar 07, 2014 4.267 4.361 4.242 4.355 23,730 +0.08(+1.92%)
Mar 06, 2014 4.305 4.305 4.273 4.273 19,322 -0.04(-1.02%)
Mar 05, 2014 4.324 4.324 4.210 4.317 26,276 -0.02(-0.44%)
Mar 04, 2014 4.268 4.361 4.264 4.336 14,241 +0.07(+1.62%)
Mar 03, 2014 4.286 4.330 4.116 4.267 40,460 -0.09(-2.03%)
Feb 28, 2014 4.286 4.368 4.286 4.355 53,316 +0.06(+1.47%)
Feb 27, 2014 4.361 4.368 4.267 4.292 87,073 -0.04(-0.87%)
Feb 26, 2014 4.298 4.394 4.298 4.330 11,176 +0.01(+0.15%)
Feb 25, 2014 4.361 4.368 4.272 4.324 11,136 -0.04(-0.87%)
Feb 24, 2014 4.443 4.443 4.349 4.361 55,070 -0.02(-0.43%)
Feb 21, 2014 4.361 4.405 4.326 4.380 7,343 +0.06(+1.46%)
Feb 20, 2014 4.160 4.399 4.160 4.317 8,106 +0.10(+2.39%)
Feb 19, 2014 4.084 4.216 4.059 4.216 16,055 +0.13(+3.24%)
Feb 18, 2014 4.084 4.134 4.034 4.084 36,450 +0.03(+0.78%)
Feb 14, 2014 4.216 4.053 4.053 4.053 165,014 -0.14(-3.31%)
Feb 13, 2014 4.179 4.254 4.166 4.191 17,777 +0.04(+0.91%)
Feb 12, 2014 4.229 4.229 3.920 4.153 35,338 -0.05(-1.20%)
Feb 11, 2014 3.996 4.210 3.971 4.204 44,380 +0.25(+6.21%)
Feb 10, 2014 3.939 3.971 3.876 3.958 23,742 -0.04(-0.95%)
Feb 07, 2014 3.958 4.046 3.933 3.996 17,808 +0.08(+1.93%)
Feb 06, 2014 3.958 3.976 3.797 3.920 75,470 -0.11(-2.66%)
Feb 05, 2014 4.185 4.279 4.027 4.027 56,304 -0.23(-5.47%)
Feb 04, 2014 4.349 4.393 4.254 4.260 24,890 -0.03(-0.73%)
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.