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 )

19.31 -0.21 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2014 4.229 4.292 4.229 4.242 22,851 -0.05(-1.17%)
Jan 30, 2014 4.468 4.468 4.273 4.292 33,402 -0.01(-0.15%)
Jan 29, 2014 4.405 4.412 4.298 4.298 32,157 -0.08(-1.73%)
Jan 28, 2014 4.462 4.468 4.336 4.374 68,234 +0.13(+2.97%)
Jan 27, 2014 4.349 4.349 4.160 4.248 87,779 -0.14(-3.30%)
Jan 24, 2014 4.456 4.550 4.374 4.393 39,454 -0.02(-0.43%)
Jan 23, 2014 4.431 4.452 4.399 4.412 18,689 -0.01(-0.14%)
Jan 22, 2014 4.412 4.431 4.397 4.418 35,309 +0.03(+0.57%)
Jan 21, 2014 4.374 4.399 4.374 4.393 32,069 +0.02(+0.43%)
Jan 17, 2014 4.298 4.374 4.374 4.374 30,146 +0.03(+0.73%)
Jan 16, 2014 4.349 4.349 4.220 4.342 17,786 +0.00(+0.00%)
Jan 15, 2014 4.286 4.342 4.185 4.342 15,644 +0.06(+1.32%)
Jan 14, 2014 4.324 4.332 4.191 4.286 45,881 -0.03(-0.73%)
Jan 13, 2014 4.279 4.325 4.279 4.317 25,523 -0.03(-0.72%)
Jan 10, 2014 4.405 4.405 4.342 4.349 7,151 -0.03(-0.58%)
Jan 09, 2014 4.437 4.437 4.349 4.374 46,059 -0.04(-1.00%)
Jan 08, 2014 4.437 4.437 4.391 4.418 26,610 +0.04(+1.01%)
Jan 07, 2014 4.393 4.424 4.368 4.374 24,080 -0.03(-0.57%)
Jan 06, 2014 4.393 4.412 4.361 4.399 49,680 +0.04(+0.87%)
Jan 03, 2014 4.342 4.380 4.342 4.361 14,403 -0.01(-0.14%)
Jan 02, 2014 4.368 4.405 4.368 4.368 35,538 -0.03(-0.72%)
Dec 31, 2013 4.387 4.399 4.399 4.399 20,785 +0.01(+0.29%)
Dec 30, 2013 4.380 4.412 4.342 4.387 61,136 +0.01(+0.14%)
Dec 27, 2013 4.368 4.399 4.349 4.380 15,159 +0.04(+0.87%)
Dec 26, 2013 4.355 4.380 4.286 4.342 25,902 -0.03(-0.58%)
Dec 24, 2013 4.342 4.374 4.254 4.368 8,399 +0.00(+0.00%)
Dec 23, 2013 4.286 4.380 4.286 4.368 60,090 +0.13(+3.12%)
Dec 20, 2013 4.253 4.317 4.235 4.235 22,795 +0.01(+0.15%)
Dec 19, 2013 4.260 4.349 4.179 4.229 41,796 +0.03(+0.75%)
Dec 18, 2013 4.342 4.349 4.197 4.197 19,530 -0.11(-2.63%)
Dec 17, 2013 4.286 4.342 4.230 4.311 29,577 +0.03(+0.59%)
Dec 16, 2013 4.324 4.324 4.191 4.286 25,708 +0.05(+1.19%)
Dec 13, 2013 4.229 4.349 4.229 4.235 17,312 +0.01(+0.15%)
Dec 12, 2013 4.223 4.279 4.223 4.229 10,976 -0.04(-1.03%)
Dec 11, 2013 4.298 4.355 4.254 4.273 19,160 +0.03(+0.74%)
Dec 10, 2013 4.235 4.361 4.235 4.242 21,513 +0.02(+0.45%)
Dec 09, 2013 4.260 4.317 4.192 4.223 14,579 +0.01(+0.30%)
Dec 06, 2013 4.153 4.361 4.153 4.210 0 +0.06(+1.52%)
Dec 05, 2013 4.128 4.185 4.065 4.147 0 +0.04(+1.08%)
Dec 04, 2013 4.090 4.141 4.090 4.103 0 +0.01(+0.31%)
Dec 03, 2013 4.071 4.097 4.071 4.090 0 -0.03(-0.76%)
Dec 02, 2013 4.097 4.160 4.097 4.122 0 +0.05(+1.24%)
Nov 29, 2013 4.109 4.109 4.071 4.071 0 +0.01(+0.15%)
Nov 27, 2013 4.097 4.109 4.065 4.065 0 -0.01(-0.15%)
Nov 26, 2013 4.078 4.109 4.065 4.071 0 -0.01(-0.15%)
Nov 25, 2013 4.122 4.122 4.015 4.078 0 -0.01(-0.15%)
Nov 22, 2013 4.128 4.128 4.078 4.084 0 +0.01(+0.31%)
Nov 21, 2013 4.122 4.122 3.939 4.071 0 -0.05(-1.22%)
Nov 20, 2013 3.851 4.122 3.851 4.122 0 +0.18(+4.47%)
Nov 19, 2013 3.989 4.002 3.851 3.945 0 -0.04(-0.95%)
Nov 18, 2013 3.945 4.015 3.882 3.983 0 -0.06(-1.40%)
Nov 15, 2013 4.046 4.046 3.936 4.040 0 +0.03(+0.63%)
Nov 14, 2013 4.053 4.065 3.920 4.015 0 -0.06(-1.55%)
Nov 13, 2013 4.053 4.078 3.927 4.078 0 +0.05(+1.25%)
Nov 12, 2013 4.065 4.065 3.920 4.027 0 -0.04(-0.93%)
Nov 11, 2013 4.021 4.065 3.945 4.065 0 +0.06(+1.57%)
Nov 08, 2013 3.876 4.065 3.870 4.002 0 +0.10(+2.58%)
Nov 07, 2013 4.046 4.065 3.897 3.901 0 -0.12(-2.98%)
Nov 06, 2013 4.078 4.078 3.945 4.021 0 +0.09(+2.41%)
Nov 05, 2013 3.939 3.964 3.877 3.926 0 -0.04(-0.95%)
Nov 04, 2013 4.021 4.046 3.926 3.964 0 -0.10(-2.48%)
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.