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 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2021 7.110 7.300 7.070 7.120 16,531 +0.05(+0.71%)
Dec 30, 2021 7.010 7.190 6.990 7.070 43,518 +0.00(+0.00%)
Dec 29, 2021 7.230 7.284 7.000 7.070 36,606 -0.12(-1.67%)
Dec 28, 2021 7.530 7.730 7.135 7.190 67,993 -0.33(-4.39%)
Dec 27, 2021 7.080 7.631 7.080 7.520 62,282 +0.44(+6.21%)
Dec 23, 2021 7.050 7.277 6.943 7.080 66,239 +0.16(+2.31%)
Dec 22, 2021 6.740 7.070 6.690 6.920 54,418 +0.19(+2.82%)
Dec 21, 2021 6.510 6.950 6.505 6.730 99,874 +0.28(+4.34%)
Dec 20, 2021 6.310 6.660 6.250 6.450 62,718 -0.14(-2.12%)
Dec 17, 2021 6.230 6.703 6.150 6.590 93,597 +0.33(+5.27%)
Dec 16, 2021 6.560 6.815 6.149 6.260 119,198 -0.24(-3.69%)
Dec 15, 2021 6.080 6.760 5.960 6.500 138,902 +0.31(+5.01%)
Dec 14, 2021 6.470 6.470 6.140 6.190 131,778 -0.32(-4.92%)
Dec 13, 2021 7.750 7.926 6.470 6.510 360,298 -1.65(-20.22%)
Dec 10, 2021 8.740 8.774 8.030 8.160 102,975 -0.65(-7.38%)
Dec 09, 2021 8.550 8.960 8.400 8.810 137,339 +0.23(+2.68%)
Dec 08, 2021 8.120 8.850 8.000 8.580 140,866 +0.58(+7.25%)
Dec 07, 2021 7.500 8.240 7.420 8.000 128,155 +0.61(+8.25%)
Dec 06, 2021 6.930 7.390 6.890 7.390 126,772 +0.42(+6.03%)
Dec 03, 2021 7.700 7.700 6.750 6.970 217,383 -0.89(-11.32%)
Dec 02, 2021 8.300 8.300 7.600 7.860 185,376 -0.45(-5.42%)
Dec 01, 2021 7.960 8.400 7.870 8.310 220,731 +0.44(+5.59%)
Nov 30, 2021 7.920 8.100 7.753 7.870 130,115 -0.09(-1.13%)
Nov 29, 2021 7.680 8.090 7.530 7.960 256,549 +0.60(+8.15%)
Nov 26, 2021 7.190 7.550 6.950 7.360 92,924 -0.24(-3.16%)
Nov 24, 2021 7.100 7.650 6.940 7.600 153,519 +0.57(+8.11%)
Nov 23, 2021 6.970 7.190 6.810 7.030 391,321 -0.17(-2.36%)
Nov 22, 2021 6.990 7.440 6.990 7.200 223,141 +0.24(+3.45%)
Nov 19, 2021 6.630 7.097 6.390 6.960 107,139 +0.23(+3.42%)
Nov 18, 2021 6.800 6.860 6.730 6.730 77,825 -0.13(-1.90%)
Nov 17, 2021 6.990 7.040 6.660 6.860 87,868 -0.14(-2.00%)
Nov 16, 2021 6.890 7.160 6.890 7.000 152,579 +0.11(+1.60%)
Nov 15, 2021 6.280 7.250 6.190 6.890 326,591 +0.67(+10.77%)
Nov 12, 2021 6.130 6.320 6.050 6.220 82,907 +0.01(+0.16%)
Nov 11, 2021 6.230 6.406 6.130 6.210 57,570 -0.06(-0.96%)
Nov 10, 2021 6.160 6.270 27,830 +0.07(+1.13%)
Nov 09, 2021 6.260 6.310 6.064 6.200 78,120 -0.06(-0.96%)
Nov 08, 2021 6.550 6.550 5.830 6.260 138,468 -0.29(-4.43%)
Nov 05, 2021 6.350 6.720 6.350 6.550 96,958 +0.29(+4.63%)
Nov 04, 2021 6.410 6.530 6.240 6.260 85,732 -0.16(-2.49%)
Nov 03, 2021 6.280 6.545 6.230 6.420 43,991 +0.09(+1.42%)
Nov 02, 2021 6.200 6.350 6.080 6.330 64,320 +0.18(+2.93%)
Nov 01, 2021 6.000 6.335 6.180 6.150 134,822 +0.18(+3.02%)
Oct 29, 2021 6.000 6.060 5.920 5.970 52,694 -0.04(-0.67%)
Oct 28, 2021 5.900 6.080 5.830 6.010 49,346 +0.10(+1.69%)
Oct 27, 2021 5.870 6.030 5.842 5.910 61,961 +0.01(+0.17%)
Oct 26, 2021 5.980 5.900 117,771 -0.13(-2.16%)
Oct 25, 2021 5.910 6.090 5.890 6.030 114,322 +0.17(+2.90%)
Oct 22, 2021 6.280 6.380 5.781 5.860 160,869 -0.46(-7.28%)
Oct 21, 2021 6.300 6.460 6.220 6.320 44,730 -0.06(-0.94%)
Oct 20, 2021 6.390 6.470 6.070 6.380 65,430 -0.02(-0.31%)
Oct 19, 2021 6.060 6.489 6.010 6.400 86,615 +0.34(+5.61%)
Oct 18, 2021 6.020 6.190 6.000 6.060 81,222 +0.07(+1.17%)
Oct 15, 2021 6.380 6.380 5.910 5.990 124,700 -0.36(-5.67%)
Oct 14, 2021 6.410 6.570 6.270 6.350 52,797 +0.04(+0.63%)
Oct 13, 2021 6.630 6.630 6.240 6.310 106,714 -0.10(-1.56%)
Oct 12, 2021 6.150 6.640 6.130 6.410 159,034 +0.30(+4.91%)
Oct 11, 2021 6.090 6.200 5.910 6.110 130,033 -0.09(-1.45%)
Oct 08, 2021 6.120 6.210 6.030 6.200 76,375 +0.17(+2.82%)
Oct 07, 2021 5.890 6.240 5.890 6.030 88,598 +0.20(+3.43%)
Oct 06, 2021 5.710 6.050 5.660 5.830 161,151 -0.05(-0.85%)
Oct 05, 2021 6.160 6.250 5.420 5.880 408,505 -0.18(-2.97%)
Oct 04, 2021 6.290 6.439 5.911 6.060 206,940 -0.29(-4.57%)
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.