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 )

19.10 +0.39 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2015 5.668 5.668 5.463 5.512 27,464 -0.16(-2.76%)
Mar 30, 2015 5.529 5.677 5.446 5.668 25,153 +0.18(+3.30%)
Mar 27, 2015 5.331 5.529 5.175 5.487 8,760 +0.09(+1.68%)
Mar 26, 2015 5.397 5.479 5.372 5.397 8,531 -0.12(-2.24%)
Mar 25, 2015 5.496 5.583 5.468 5.520 12,869 +0.03(+0.60%)
Mar 24, 2015 5.537 5.586 5.438 5.487 5,712 -0.15(-2.63%)
Mar 23, 2015 5.635 5.635 5.422 5.635 21,467 -0.04(-0.72%)
Mar 20, 2015 5.594 5.677 5.471 5.677 19,334 +0.08(+1.47%)
Mar 19, 2015 5.561 5.677 5.520 5.594 24,233 +0.00(+0.00%)
Mar 18, 2015 5.479 5.660 5.479 5.594 9,795 +0.17(+3.19%)
Mar 17, 2015 5.463 5.553 5.413 5.422 12,598 +0.02(+0.30%)
Mar 16, 2015 5.437 5.471 5.372 5.405 23,591 -0.02(-0.45%)
Mar 13, 2015 5.487 5.635 5.413 5.430 42,623 -0.16(-2.94%)
Mar 12, 2015 5.463 5.594 5.430 5.594 21,616 +0.21(+3.82%)
Mar 11, 2015 5.553 5.553 5.356 5.389 26,467 -0.20(-3.53%)
Mar 10, 2015 5.586 5.677 5.562 5.586 24,087 +0.00(+0.00%)
Mar 09, 2015 5.496 5.660 5.496 5.586 22,894 +0.08(+1.49%)
Mar 06, 2015 5.454 5.734 5.454 5.504 50,352 +0.04(+0.75%)
Mar 05, 2015 5.326 5.537 5.216 5.463 34,478 +0.23(+4.40%)
Mar 04, 2015 4.969 5.306 5.051 5.232 35,557 +0.18(+3.58%)
Mar 03, 2015 5.010 5.134 4.937 5.051 29,148 +0.06(+1.15%)
Mar 02, 2015 4.903 5.074 4.862 4.994 20,062 +0.04(+0.83%)
Feb 27, 2015 4.936 5.002 4.920 4.953 5,710 +0.05(+1.01%)
Feb 26, 2015 4.903 4.903 4.846 4.903 8,701 +0.01(+0.17%)
Feb 25, 2015 4.862 4.895 4.813 4.895 6,018 +0.04(+0.85%)
Feb 24, 2015 4.739 4.879 4.739 4.854 12,321 +0.11(+2.25%)
Feb 23, 2015 4.805 4.821 4.739 4.747 13,568 -0.02(-0.52%)
Feb 20, 2015 4.784 4.828 4.772 4.772 9,326 -0.06(-1.16%)
Feb 19, 2015 4.813 4.920 4.772 4.828 29,177 +0.01(+0.31%)
Feb 18, 2015 4.911 4.921 4.780 4.813 10,874 -0.11(-2.17%)
Feb 17, 2015 4.936 5.018 4.854 4.920 46,847 +0.11(+2.22%)
Feb 13, 2015 4.739 4.813 4.813 4.813 13,735 +0.09(+1.83%)
Feb 12, 2015 4.739 4.772 4.582 4.726 24,662 -0.02(-0.43%)
Feb 11, 2015 4.574 4.754 4.574 4.747 27,561 +0.16(+3.59%)
Feb 10, 2015 4.763 4.763 4.582 4.582 23,340 -0.12(-2.62%)
Feb 09, 2015 4.689 4.846 4.689 4.706 15,818 +0.02(+0.35%)
Feb 06, 2015 4.624 4.689 4.574 4.689 11,168 -0.01(-0.18%)
Feb 05, 2015 4.755 4.870 4.648 4.698 21,947 -0.10(-2.06%)
Feb 04, 2015 4.796 4.911 4.747 4.796 24,271 -0.06(-1.19%)
Feb 03, 2015 4.747 4.936 4.623 4.854 100,417 -0.02(-0.51%)
Feb 02, 2015 4.911 4.911 4.647 4.879 32,759 +0.01(+0.17%)
Jan 30, 2015 4.936 4.936 4.763 4.870 18,434 -0.09(-1.82%)
Jan 29, 2015 4.936 4.977 4.821 4.961 24,583 -0.02(-0.33%)
Jan 28, 2015 5.043 5.109 4.928 4.977 10,960 -0.05(-0.98%)
Jan 27, 2015 5.092 5.092 5.010 5.027 6,720 -0.02(-0.49%)
Jan 26, 2015 5.060 5.084 4.953 5.051 17,265 -0.07(-1.29%)
Jan 23, 2015 5.092 5.125 5.018 5.117 12,865 +0.11(+2.13%)
Jan 22, 2015 5.101 5.125 4.944 5.010 55,822 -0.07(-1.46%)
Jan 21, 2015 5.183 5.229 5.060 5.084 27,733 -0.16(-2.98%)
Jan 20, 2015 5.257 5.273 5.158 5.241 15,100 +0.01(+0.16%)
Jan 16, 2015 5.265 5.397 5.143 5.232 25,888 -0.20(-3.64%)
Jan 15, 2015 5.241 5.430 5.150 5.430 17,288 +0.18(+3.45%)
Jan 14, 2015 5.324 5.380 5.241 5.249 33,977 -0.08(-1.54%)
Jan 13, 2015 5.520 5.529 5.265 5.331 45,801 -0.10(-1.82%)
Jan 12, 2015 5.430 5.545 5.397 5.430 33,209 +0.04(+0.76%)
Jan 09, 2015 5.348 5.454 5.348 5.389 29,394 +0.02(+0.31%)
Jan 08, 2015 5.487 5.487 5.241 5.372 54,825 -0.02(-0.31%)
Jan 07, 2015 5.545 5.553 5.364 5.389 25,059 -0.07(-1.36%)
Jan 06, 2015 5.570 5.635 5.397 5.463 36,952 -0.16(-2.78%)
Jan 05, 2015 5.742 5.759 5.545 5.619 33,427 -0.05(-0.87%)
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.