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 )

18.91 -0.22 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Mar 29, 2019 4.000 4.078 3.940 3.940 15,500 +0.00(+0.00%)
Mar 28, 2019 3.890 3.940 3.890 3.940 985 -0.02(-0.51%)
Mar 27, 2019 3.950 3.986 3.870 3.960 5,489 +0.01(+0.25%)
Mar 26, 2019 3.969 3.980 3.950 3.950 9,225 +0.00(+0.00%)
Mar 25, 2019 3.970 3.970 3.950 3.950 553 -0.05(-1.25%)
Mar 22, 2019 3.900 4.000 3.740 4.000 29,500 +0.08(+2.04%)
Mar 21, 2019 3.900 4.007 3.891 3.920 4,859 -0.08(-2.00%)
Mar 20, 2019 3.920 4.000 3.900 4.000 10,539 +0.13(+3.36%)
Mar 19, 2019 4.070 4.080 3.870 3.870 11,172 -0.13(-3.25%)
Mar 18, 2019 3.860 4.050 3.860 4.000 16,471 +0.20(+5.26%)
Mar 15, 2019 3.710 3.920 3.701 3.800 26,000 +0.20(+5.56%)
Mar 14, 2019 3.650 3.650 3.600 3.600 652,827 -0.05(-1.37%)
Mar 13, 2019 3.600 3.742 3.600 3.650 3,032 +0.05(+1.39%)
Mar 12, 2019 3.730 3.750 3.600 3.600 3,002 -0.14(-3.74%)
Mar 11, 2019 3.750 3.774 3.488 3.740 13,047 -0.07(-1.84%)
Mar 08, 2019 3.850 3.892 3.700 3.810 10,900 -0.16(-4.03%)
Mar 07, 2019 4.300 4.457 3.970 3.970 11,217 -0.41(-9.36%)
Mar 06, 2019 4.690 4.690 4.350 4.380 6,442 +0.03(+0.69%)
Mar 05, 2019 4.310 4.453 4.310 4.350 4,618 -0.04(-0.91%)
Mar 04, 2019 4.510 4.580 4.300 4.390 3,680 -0.16(-3.52%)
Mar 01, 2019 4.570 4.620 4.420 4.550 4,100 -0.05(-1.09%)
Feb 28, 2019 4.450 4.600 4.430 4.600 2,948 +0.10(+2.22%)
Feb 27, 2019 4.450 4.580 4.410 4.500 6,389 -0.10(-2.17%)
Feb 26, 2019 4.390 4.710 4.350 4.600 7,281 +0.26(+5.99%)
Feb 25, 2019 4.350 4.418 4.340 4.340 22,549 -0.05(-1.14%)
Feb 22, 2019 4.570 4.570 4.350 4.390 12,500 -0.12(-2.65%)
Feb 21, 2019 4.551 4.551 4.370 4.510 2,009 +0.10(+2.26%)
Feb 20, 2019 4.520 4.698 4.410 4.410 2,816 -0.21(-4.55%)
Feb 19, 2019 4.750 4.750 4.190 4.620 4,895 -0.08(-1.70%)
Feb 15, 2019 4.715 4.820 4.693 4.700 10,000 +0.05(+1.08%)
Feb 14, 2019 4.500 4.650 4.490 4.650 6,267 +0.25(+5.68%)
Feb 13, 2019 4.330 4.500 4.330 4.400 12,327 +0.18(+4.27%)
Feb 12, 2019 4.280 4.280 4.220 4.220 14,279 -0.10(-2.31%)
Feb 11, 2019 4.370 4.440 4.250 4.320 7,486 -0.01(-0.23%)
Feb 08, 2019 4.140 4.370 4.140 4.330 47,200 +0.13(+3.10%)
Feb 07, 2019 4.234 4.234 4.130 4.200 831 +0.04(+0.86%)
Feb 06, 2019 4.020 4.164 4.020 4.164 5,701 +0.09(+2.32%)
Feb 05, 2019 4.100 4.230 4.020 4.070 5,751 -0.04(-0.97%)
Feb 04, 2019 3.990 4.120 3.990 4.110 5,081 +0.21(+5.38%)
Feb 01, 2019 3.920 4.020 3.900 3.900 9,600 -0.07(-1.78%)
Jan 31, 2019 3.900 4.020 3.900 3.970 13,455 +0.09(+2.20%)
Jan 30, 2019 4.000 4.050 3.885 3.885 32,591 -0.09(-2.36%)
Jan 29, 2019 4.005 4.021 3.942 3.979 20,823 -0.05(-1.26%)
Jan 28, 2019 3.930 4.030 3.870 4.030 17,475 +0.15(+3.87%)
Jan 25, 2019 3.860 3.890 3.845 3.880 9,100 +0.01(+0.26%)
Jan 24, 2019 3.770 3.870 3.690 3.870 3,920 +0.11(+2.88%)
Jan 23, 2019 3.770 3.869 3.760 3.761 3,748 +0.01(+0.31%)
Jan 22, 2019 3.820 3.890 3.750 3.750 7,620 -0.07(-1.83%)
Jan 18, 2019 3.810 4.000 3.760 3.820 6,800 +0.07(+1.87%)
Jan 17, 2019 3.850 3.960 3.730 3.750 8,546 -0.17(-4.34%)
Jan 16, 2019 3.740 3.960 3.740 3.920 2,863 +0.22(+5.95%)
Jan 15, 2019 3.651 3.722 3.650 3.700 13,197 -0.05(-1.33%)
Jan 14, 2019 3.800 3.800 3.670 3.750 10,877 +0.00(+0.00%)
Jan 11, 2019 3.810 3.870 3.750 3.750 3,500 -0.05(-1.32%)
Jan 10, 2019 3.779 3.930 3.779 3.800 1,451 -0.10(-2.56%)
Jan 09, 2019 3.811 3.920 3.720 3.900 25,200 +0.16(+4.28%)
Jan 08, 2019 3.810 3.810 3.740 3.740 1,857 +0.13(+3.60%)
Jan 07, 2019 3.630 3.772 3.510 3.610 10,979 -0.01(-0.28%)
Jan 04, 2019 3.470 3.750 3.350 3.620 24,100 +0.25(+7.42%)
Jan 03, 2019 3.360 3.683 3.360 3.370 2,036 -0.03(-0.88%)
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.