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 )

19.08 -0.02 (-0.10%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 2, 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 29, 2016 5.210 5.210 5.151 5.151 313 -0.12(-2.26%)
Apr 28, 2016 5.110 5.305 5.110 5.270 1,032 -0.19(-3.48%)
Apr 27, 2016 5.400 5.500 5.300 5.460 13,754 +0.08(+1.49%)
Apr 26, 2016 5.372 5.390 5.330 5.380 5,694 +0.03(+0.56%)
Apr 25, 2016 5.340 5.450 5.340 5.350 13,553 +0.03(+0.56%)
Apr 22, 2016 5.308 5.350 5.300 5.320 5,768 +0.03(+0.57%)
Apr 21, 2016 5.280 5.350 5.280 5.290 5,126 +0.00(+0.00%)
Apr 20, 2016 5.230 5.350 5.158 5.290 7,537 +0.06(+1.15%)
Apr 19, 2016 5.370 5.470 5.230 5.230 9,738 -0.12(-2.24%)
Apr 18, 2016 5.360 5.537 5.350 5.350 9,163 +0.05(+0.94%)
Apr 15, 2016 5.310 5.489 5.300 5.300 11,895 -0.06(-1.12%)
Apr 14, 2016 5.240 5.440 5.240 5.360 7,301 +0.12(+2.29%)
Apr 13, 2016 5.420 5.430 5.200 5.240 8,019 +0.10(+1.95%)
Apr 12, 2016 5.130 5.199 5.087 5.140 8,072 +0.01(+0.19%)
Apr 11, 2016 5.370 5.450 5.130 5.130 10,118 -0.17(-3.21%)
Apr 08, 2016 5.200 5.420 5.184 5.300 8,544 +0.09(+1.73%)
Apr 07, 2016 5.320 5.320 5.200 5.210 2,962 -0.05(-0.95%)
Apr 06, 2016 5.030 5.340 5.030 5.260 7,711 +0.03(+0.57%)
Apr 05, 2016 5.320 5.340 5.190 5.230 3,580 +0.05(+0.97%)
Apr 04, 2016 5.180 5.300 5.080 5.180 12,770 -0.07(-1.33%)
Apr 01, 2016 5.230 5.270 5.230 5.250 1,392 -0.06(-1.13%)
Mar 31, 2016 5.260 5.570 5.260 5.310 4,365 -0.05(-0.97%)
Mar 30, 2016 5.360 5.490 5.350 5.362 10,902 -0.05(-0.89%)
Mar 29, 2016 5.440 5.650 5.290 5.410 11,360 -0.09(-1.64%)
Mar 28, 2016 5.370 5.690 5.370 5.500 7,900 +0.13(+2.42%)
Mar 24, 2016 5.110 5.370 5.370 5.370 8,600 +0.07(+1.32%)
Mar 23, 2016 5.360 5.380 5.270 5.300 1,926 -0.10(-1.85%)
Mar 22, 2016 5.460 5.460 5.350 5.400 8,324 -0.04(-0.74%)
Mar 21, 2016 5.450 5.479 5.440 5.440 5,514 +0.02(+0.37%)
Mar 18, 2016 5.490 5.500 5.390 5.420 9,764 -0.03(-0.55%)
Mar 17, 2016 5.520 5.690 5.440 5.450 9,861 -0.05(-0.91%)
Mar 16, 2016 5.530 5.550 5.460 5.500 7,256 +0.00(+0.00%)
Mar 15, 2016 5.530 5.530 5.485 5.500 11,449 +0.04(+0.64%)
Mar 14, 2016 5.500 5.570 5.410 5.465 9,598 +0.00(+0.03%)
Mar 11, 2016 5.440 5.500 5.150 5.463 30,408 +0.02(+0.34%)
Mar 10, 2016 5.430 5.540 5.430 5.445 5,393 +0.06(+1.02%)
Mar 09, 2016 5.390 5.645 5.390 5.390 9,744 +0.00(+0.00%)
Mar 08, 2016 5.400 5.610 5.390 5.390 28,491 -0.02(-0.37%)
Mar 07, 2016 5.400 5.600 5.340 5.410 12,275 -0.04(-0.73%)
Mar 04, 2016 5.520 5.555 5.420 5.450 15,189 -0.08(-1.45%)
Mar 03, 2016 5.550 5.743 5.530 5.530 9,756 -0.04(-0.72%)
Mar 02, 2016 5.750 5.910 5.562 5.570 11,077 -0.31(-5.27%)
Mar 01, 2016 5.890 6.000 5.720 5.880 6,942 -0.02(-0.34%)
Feb 29, 2016 5.640 5.950 5.640 5.900 22,174 +0.24(+4.24%)
Feb 26, 2016 5.500 5.750 5.500 5.660 31,713 +0.08(+1.43%)
Feb 25, 2016 5.400 5.600 5.400 5.580 9,298 +0.15(+2.76%)
Feb 24, 2016 5.330 5.470 5.330 5.430 10,282 +0.02(+0.37%)
Feb 23, 2016 5.340 5.500 5.340 5.410 9,818 -0.01(-0.18%)
Feb 22, 2016 5.320 5.480 5.320 5.420 7,094 +0.11(+2.07%)
Feb 19, 2016 5.192 5.520 5.192 5.310 31,469 +0.18(+3.51%)
Feb 18, 2016 5.080 5.230 5.050 5.130 8,795 -0.02(-0.39%)
Feb 17, 2016 4.880 5.150 4.650 5.150 32,095 +0.26(+5.32%)
Feb 16, 2016 4.900 4.900 4.860 4.890 14,742 +0.02(+0.41%)
Feb 12, 2016 4.900 4.870 4.870 4.870 4,500 +0.03(+0.62%)
Feb 11, 2016 4.940 4.940 4.600 4.840 18,086 -0.10(-2.02%)
Feb 10, 2016 5.070 5.070 4.900 4.940 67,960 -0.14(-2.76%)
Feb 09, 2016 4.980 5.080 4.912 5.080 4,090 +0.12(+2.42%)
Feb 08, 2016 5.040 5.040 4.960 4.960 8,286 -0.12(-2.36%)
Feb 05, 2016 5.000 5.110 4.940 5.080 19,513 +0.14(+2.83%)
Feb 04, 2016 4.900 5.090 4.900 4.940 2,864 +0.01(+0.20%)
Feb 03, 2016 4.910 5.009 4.910 4.930 4,806 +0.01(+0.20%)
Feb 02, 2016 4.900 5.030 4.900 4.920 6,183 -0.05(-1.01%)
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.