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 )

19.54 +0.02 (+0.11%)
Streaming Delayed Price Updated: 12:45 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, 2019 3.900 4.020 3.900 3.970 13,455 +0.09(+2.20%)
Jan 30, 2019 4.000 4.050 3.885 3.885 32,591 -0.09(-2.36%)
Jan 29, 2019 4.005 4.021 3.942 3.979 20,823 -0.05(-1.26%)
Jan 28, 2019 3.930 4.030 3.870 4.030 17,475 +0.15(+3.87%)
Jan 25, 2019 3.860 3.890 3.845 3.880 9,100 +0.01(+0.26%)
Jan 24, 2019 3.770 3.870 3.690 3.870 3,920 +0.11(+2.88%)
Jan 23, 2019 3.770 3.869 3.760 3.761 3,748 +0.01(+0.31%)
Jan 22, 2019 3.820 3.890 3.750 3.750 7,620 -0.07(-1.83%)
Jan 18, 2019 3.810 4.000 3.760 3.820 6,800 +0.07(+1.87%)
Jan 17, 2019 3.850 3.960 3.730 3.750 8,546 -0.17(-4.34%)
Jan 16, 2019 3.740 3.960 3.740 3.920 2,863 +0.22(+5.95%)
Jan 15, 2019 3.651 3.722 3.650 3.700 13,197 -0.05(-1.33%)
Jan 14, 2019 3.800 3.800 3.670 3.750 10,877 +0.00(+0.00%)
Jan 11, 2019 3.810 3.870 3.750 3.750 3,500 -0.05(-1.32%)
Jan 10, 2019 3.779 3.930 3.779 3.800 1,451 -0.10(-2.56%)
Jan 09, 2019 3.811 3.920 3.720 3.900 25,200 +0.16(+4.28%)
Jan 08, 2019 3.810 3.810 3.740 3.740 1,857 +0.13(+3.60%)
Jan 07, 2019 3.630 3.772 3.510 3.610 10,979 -0.01(-0.28%)
Jan 04, 2019 3.470 3.750 3.350 3.620 24,100 +0.25(+7.42%)
Jan 03, 2019 3.360 3.683 3.360 3.370 2,036 -0.03(-0.88%)
Jan 02, 2019 3.140 3.400 3.140 3.400 14,170 +0.30(+9.68%)
Dec 31, 2018 3.260 3.410 3.100 3.100 78,200 -0.17(-5.20%)
Dec 28, 2018 3.250 3.480 3.250 3.270 19,800 +0.02(+0.62%)
Dec 27, 2018 3.140 3.470 3.140 3.250 39,622 +0.09(+2.85%)
Dec 26, 2018 3.500 3.500 2.911 3.160 27,623 -0.21(-6.23%)
Dec 24, 2018 2.770 3.370 2.770 3.370 44,000 +0.64(+23.44%)
Dec 21, 2018 3.440 3.450 2.540 2.730 47,300 -0.67(-19.71%)
Dec 20, 2018 3.590 3.590 3.400 3.400 24,137 -0.15(-4.23%)
Dec 19, 2018 3.550 3.590 3.550 3.550 8,461 +0.00(+0.00%)
Dec 18, 2018 3.650 3.735 3.550 3.550 16,377 -0.12(-3.27%)
Dec 17, 2018 3.820 4.000 3.560 3.670 9,549 -0.09(-2.39%)
Dec 14, 2018 4.090 4.090 3.760 3.760 3,100 -0.21(-5.29%)
Dec 13, 2018 3.930 4.072 3.930 3.970 3,904 -0.06(-1.44%)
Dec 12, 2018 3.980 4.670 3.980 4.028 11,353 +0.05(+1.21%)
Dec 11, 2018 4.020 4.190 3.980 3.980 8,782 +0.06(+1.53%)
Dec 10, 2018 3.730 4.044 3.510 3.920 12,383 +0.17(+4.53%)
Dec 07, 2018 3.890 3.960 3.750 3.750 11,100 -0.15(-3.85%)
Dec 06, 2018 3.930 4.140 3.900 3.900 7,865 -0.04(-1.02%)
Dec 04, 2018 4.010 4.300 3.920 3.940 11,300 -0.04(-1.01%)
Dec 03, 2018 4.000 4.100 3.950 3.980 15,067 +0.05(+1.27%)
Nov 30, 2018 4.090 4.280 3.930 3.930 8,600 -0.11(-2.72%)
Nov 29, 2018 3.970 4.070 3.933 4.040 7,202 -0.02(-0.49%)
Nov 28, 2018 4.000 4.060 3.913 4.060 1,918 +0.07(+1.75%)
Nov 27, 2018 3.880 4.056 3.880 3.990 3,504 +0.00(+0.00%)
Nov 26, 2018 4.000 4.040 3.930 3.990 5,507 +0.01(+0.25%)
Nov 23, 2018 4.000 4.000 3.960 3.980 1,400 -0.00(-0.10%)
Nov 21, 2018 3.984 3.984 3.984 0 +0.02(+0.61%)
Nov 20, 2018 4.000 4.000 3.914 3.960 2,967 -0.06(-1.49%)
Nov 19, 2018 4.010 4.020 3.850 4.020 7,837 +0.07(+1.77%)
Nov 16, 2018 4.000 4.090 3.950 3.950 7,100 -0.09(-2.12%)
Nov 15, 2018 3.970 4.040 3.970 4.035 5,482 +0.03(+0.68%)
Nov 14, 2018 4.060 4.060 3.950 4.008 21,849 +0.01(+0.21%)
Nov 13, 2018 4.000 4.014 3.997 4.000 8,680 +0.09(+2.30%)
Nov 12, 2018 4.040 4.113 3.910 3.910 49,430 -0.26(-6.24%)
Nov 09, 2018 4.500 4.500 4.080 4.170 18,700 -0.35(-7.74%)
Nov 08, 2018 4.320 4.520 4.300 4.520 22,437 +0.26(+6.10%)
Nov 07, 2018 4.270 4.285 4.200 4.260 10,281 +0.03(+0.71%)
Nov 06, 2018 4.200 4.233 4.200 4.230 3,436 +0.03(+0.71%)
Nov 05, 2018 4.100 4.260 4.100 4.200 15,234 +0.14(+3.45%)
Nov 02, 2018 4.320 4.350 4.060 4.060 2,800 -0.17(-4.02%)
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.