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 +0.15 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2021 3.610 3.680 3.550 3.590 65,600 -0.03(-0.83%)
Apr 29, 2021 3.650 3.700 3.540 3.620 47,273 -0.04(-1.09%)
Apr 28, 2021 3.530 3.700 3.530 3.660 35,629 +0.09(+2.52%)
Apr 27, 2021 3.610 3.700 3.530 3.570 41,392 -0.07(-1.92%)
Apr 26, 2021 3.530 3.670 3.530 3.640 51,605 +0.10(+2.82%)
Apr 23, 2021 3.500 3.700 3.500 3.540 85,400 +0.03(+0.85%)
Apr 22, 2021 3.500 3.600 3.460 3.510 39,228 +0.02(+0.57%)
Apr 21, 2021 3.340 3.540 3.340 3.490 48,778 +0.13(+3.87%)
Apr 20, 2021 3.320 3.540 3.300 3.360 102,662 +0.03(+0.90%)
Apr 19, 2021 3.350 3.400 3.290 3.330 78,795 -0.06(-1.77%)
Apr 16, 2021 3.330 3.460 3.250 3.390 119,200 -0.04(-1.17%)
Apr 15, 2021 3.460 3.520 3.360 3.430 117,809 -0.02(-0.58%)
Apr 14, 2021 3.470 3.630 3.300 3.450 69,770 -0.06(-1.71%)
Apr 13, 2021 3.410 3.570 3.350 3.510 91,650 +0.04(+1.15%)
Apr 12, 2021 3.550 3.594 3.390 3.470 155,753 +0.00(+0.00%)
Apr 09, 2021 3.500 3.540 3.470 3.470 73,400 -0.03(-0.86%)
Apr 08, 2021 3.600 3.640 3.420 3.500 66,822 -0.09(-2.51%)
Apr 07, 2021 3.600 3.690 3.550 3.590 72,638 -0.04(-1.10%)
Apr 06, 2021 3.500 3.750 3.480 3.630 283,826 +0.13(+3.71%)
Apr 05, 2021 3.780 3.780 3.450 3.500 321,573 -0.25(-6.67%)
Apr 01, 2021 3.500 3.820 3.500 3.750 425,400 +0.20(+5.63%)
Mar 31, 2021 3.400 3.680 3.350 3.550 533,234 +0.20(+5.97%)
Mar 30, 2021 3.280 3.400 3.160 3.350 162,238 +0.09(+2.76%)
Mar 29, 2021 3.420 3.620 3.220 3.260 368,339 -0.09(-2.69%)
Mar 26, 2021 3.770 3.770 3.320 3.350 340,500 -0.45(-11.84%)
Mar 25, 2021 3.270 4.070 3.150 3.800 961,369 +0.51(+15.50%)
Mar 24, 2021 3.540 3.630 3.250 3.290 105,230 -0.18(-5.19%)
Mar 23, 2021 3.650 3.740 3.460 3.470 102,151 -0.25(-6.72%)
Mar 22, 2021 3.830 3.940 3.670 3.720 122,203 -0.12(-3.12%)
Mar 19, 2021 3.880 4.130 3.810 3.840 105,700 -0.10(-2.54%)
Mar 18, 2021 4.040 4.250 3.890 3.940 325,131 -0.16(-3.90%)
Mar 17, 2021 3.960 4.100 3.900 4.100 114,382 +0.08(+1.99%)
Mar 16, 2021 4.410 4.480 3.990 4.020 413,118 -0.46(-10.27%)
Mar 15, 2021 4.030 5.010 3.950 4.480 1,126,753 +0.45(+11.17%)
Mar 12, 2021 4.060 4.224 3.940 4.030 252,500 -0.11(-2.66%)
Mar 11, 2021 3.780 4.200 3.730 4.140 427,699 +0.39(+10.40%)
Mar 10, 2021 3.750 3.820 3.620 3.750 91,416 +0.11(+3.02%)
Mar 09, 2021 3.620 3.700 3.451 3.640 125,211 +0.13(+3.70%)
Mar 08, 2021 3.640 3.780 3.450 3.510 128,936 -0.09(-2.50%)
Mar 05, 2021 3.400 3.665 3.170 3.600 217,500 +0.14(+4.05%)
Mar 04, 2021 3.970 3.970 3.290 3.460 434,503 -0.54(-13.50%)
Mar 03, 2021 3.790 4.370 3.790 4.000 444,630 +0.17(+4.44%)
Mar 02, 2021 3.920 4.030 3.830 3.830 121,171 -0.21(-5.20%)
Mar 01, 2021 4.100 4.140 3.960 4.040 178,246 +0.07(+1.76%)
Feb 26, 2021 4.110 4.180 3.810 3.970 582,400 -0.14(-3.41%)
Feb 25, 2021 4.100 4.360 4.040 4.110 261,597 -0.16(-3.75%)
Feb 24, 2021 4.700 5.390 4.235 4.270 3,686,644 +0.22(+5.43%)
Feb 23, 2021 4.340 4.420 3.980 4.050 3,114,278 -0.64(-13.65%)
Feb 22, 2021 4.840 4.910 4.540 4.690 696,327 -0.09(-1.88%)
Feb 19, 2021 4.860 5.040 4.710 4.780 906,900 -0.13(-2.65%)
Feb 18, 2021 5.050 5.100 4.570 4.910 1,601,541 -0.34(-6.48%)
Feb 17, 2021 4.860 5.290 4.860 5.250 848,053 +0.05(+0.96%)
Feb 16, 2021 5.700 5.750 4.850 5.200 1,428,748 -0.74(-12.46%)
Feb 12, 2021 5.600 6.500 5.450 5.940 2,316,500 -0.16(-2.62%)
Feb 11, 2021 9.900 12.49 5.770 6.100 63,509,960 +2.41(+65.31%)
Feb 10, 2021 3.050 4.400 2.750 3.690 3,748,360 +0.64(+20.98%)
Feb 09, 2021 3.020 3.080 2.950 3.050 57,820 +0.04(+1.33%)
Feb 08, 2021 2.990 3.070 2.950 3.010 68,621 +0.04(+1.35%)
Feb 05, 2021 3.050 3.090 2.940 2.970 46,100 -0.04(-1.33%)
Feb 04, 2021 3.090 3.139 2.970 3.010 67,719 -0.06(-1.95%)
Feb 03, 2021 3.230 3.290 2.960 3.070 70,017 -0.01(-0.32%)
Feb 02, 2021 2.870 3.250 2.700 3.080 271,957 +0.42(+15.79%)
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.