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 (%)
May 31, 2019 3.128 3.330 3.128 3.300 4,400 +0.05(+1.54%)
May 30, 2019 3.210 3.470 3.074 3.250 18,147 -0.01(-0.31%)
May 29, 2019 3.420 3.420 3.244 3.260 8,615 -0.16(-4.68%)
May 28, 2019 3.450 3.450 3.400 3.420 16,233 -0.22(-6.04%)
May 24, 2019 3.550 3.688 3.470 3.640 3,600 +0.14(+4.00%)
May 23, 2019 3.620 3.670 3.500 3.500 21,809 -0.12(-3.31%)
May 22, 2019 3.700 3.768 3.600 3.620 3,183 -0.08(-2.16%)
May 21, 2019 3.698 3.719 3.698 3.700 2,854 +0.00(+0.00%)
May 20, 2019 3.720 3.720 3.680 3.700 4,230 +0.01(+0.27%)
May 17, 2019 3.696 3.722 3.690 3.690 4,600 -0.06(-1.60%)
May 16, 2019 3.789 3.789 3.700 3.750 7,560 -0.03(-0.79%)
May 15, 2019 3.870 3.870 3.770 3.780 4,598 +0.01(+0.27%)
May 14, 2019 3.752 3.801 3.710 3.770 12,713 +0.00(+0.00%)
May 13, 2019 3.850 3.850 3.750 3.770 8,566 -0.10(-2.58%)
May 10, 2019 3.760 3.870 3.753 3.870 5,200 +0.07(+1.84%)
May 09, 2019 3.900 3.900 3.751 3.800 11,591 -0.02(-0.52%)
May 08, 2019 3.800 3.877 3.720 3.820 18,567 +0.02(+0.53%)
May 07, 2019 3.850 3.850 3.750 3.800 4,200 -0.06(-1.55%)
May 06, 2019 3.730 3.980 3.710 3.860 2,711 -0.11(-2.75%)
May 03, 2019 3.960 3.990 3.921 3.969 6,800 +0.03(+0.83%)
May 02, 2019 3.900 3.937 3.890 3.937 1,764 +0.04(+0.91%)
May 01, 2019 3.935 3.990 3.876 3.901 4,306 -0.05(-1.24%)
Apr 30, 2019 3.940 3.961 3.910 3.950 3,792 +0.05(+1.22%)
Apr 29, 2019 3.830 3.990 3.769 3.902 5,735 +0.06(+1.63%)
Apr 26, 2019 3.900 3.950 3.840 3.840 7,300 -0.12(-3.03%)
Apr 25, 2019 3.960 4.016 3.960 3.960 2,161 +0.01(+0.25%)
Apr 24, 2019 4.120 4.120 3.950 3.950 1,764 -0.22(-5.28%)
Apr 23, 2019 3.950 4.170 3.950 4.170 2,517 +0.09(+2.21%)
Apr 22, 2019 4.010 4.080 3.951 4.080 5,240 +0.02(+0.49%)
Apr 18, 2019 4.020 4.110 3.951 4.060 43,500 +0.04(+1.00%)
Apr 17, 2019 4.130 4.130 4.020 4.020 1,646 -0.05(-1.11%)
Apr 16, 2019 4.060 4.090 4.040 4.065 4,600 -0.02(-0.46%)
Apr 15, 2019 4.070 4.200 4.023 4.084 4,556 -0.04(-0.89%)
Apr 12, 2019 4.090 4.200 4.080 4.120 3,700 +0.02(+0.52%)
Apr 11, 2019 3.950 4.100 3.850 4.099 6,653 +0.08(+1.97%)
Apr 10, 2019 3.960 4.070 3.920 4.020 16,705 -0.03(-0.74%)
Apr 09, 2019 4.060 4.160 3.930 4.050 26,033 -0.06(-1.46%)
Apr 08, 2019 4.020 4.110 4.020 4.110 7,974 +0.03(+0.73%)
Apr 05, 2019 4.060 4.144 4.060 4.080 4,400 +0.02(+0.50%)
Apr 04, 2019 4.020 4.105 4.000 4.060 2,870 +0.10(+2.58%)
Apr 03, 2019 4.020 4.020 3.950 3.958 7,599 -0.07(-1.79%)
Apr 02, 2019 4.059 4.059 3.940 4.030 9,798 +0.06(+1.52%)
Apr 01, 2019 4.020 4.120 3.940 3.970 4,949 +0.03(+0.76%)
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%)
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.