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 )

19.52 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EDT, May 6, 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 (%)
Jun 28, 2019 3.740 4.170 3.639 4.000 67,800 +0.30(+8.11%)
Jun 27, 2019 3.735 3.750 3.593 3.700 88,192 +0.05(+1.37%)
Jun 26, 2019 3.390 3.770 3.390 3.650 95,986 +0.30(+8.96%)
Jun 25, 2019 3.520 3.740 3.330 3.350 20,728 -0.20(-5.63%)
Jun 24, 2019 3.340 3.550 3.340 3.550 8,889 +0.20(+5.97%)
Jun 21, 2019 3.300 3.350 3.160 3.350 30,400 +0.14(+4.36%)
Jun 20, 2019 3.300 3.350 3.170 3.210 11,045 -0.04(-1.23%)
Jun 19, 2019 3.217 3.334 3.120 3.250 14,809 -0.02(-0.61%)
Jun 18, 2019 3.240 3.284 3.120 3.270 5,664 +0.10(+3.12%)
Jun 17, 2019 3.110 3.220 3.110 3.171 2,644 +0.07(+2.29%)
Jun 14, 2019 3.020 3.186 3.020 3.100 5,600 +0.01(+0.32%)
Jun 13, 2019 3.040 3.190 3.013 3.090 4,020 -0.05(-1.59%)
Jun 12, 2019 3.140 3.180 3.030 3.140 31,809 +0.01(+0.32%)
Jun 11, 2019 3.370 3.370 3.070 3.130 3,580 -0.22(-6.57%)
Jun 10, 2019 3.260 3.350 3.160 3.350 6,276 +0.11(+3.40%)
Jun 07, 2019 3.190 3.298 3.160 3.240 3,700 +0.06(+1.88%)
Jun 06, 2019 3.300 3.300 3.150 3.180 12,220 -0.05(-1.55%)
Jun 05, 2019 3.170 3.359 3.110 3.230 5,275 +0.00(+0.00%)
Jun 04, 2019 3.240 3.300 3.230 3.230 3,203 -0.01(-0.31%)
Jun 03, 2019 3.240 3.330 3.110 3.240 19,571 -0.06(-1.82%)
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%)
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.