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 )

18.90 -0.04 (-0.21%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 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 (%)
Mar 31, 2017 4.790 4.850 4.750 4.760 10,084 +0.01(+0.21%)
Mar 30, 2017 4.680 4.840 4.660 4.750 8,259 -0.03(-0.63%)
Mar 29, 2017 4.780 4.820 4.717 4.780 3,526 -0.03(-0.62%)
Mar 28, 2017 4.774 4.820 4.774 4.810 3,531 -0.01(-0.21%)
Mar 27, 2017 4.809 4.840 4.769 4.820 6,791 -0.03(-0.62%)
Mar 24, 2017 4.850 4.890 4.730 4.850 8,770 +0.07(+1.46%)
Mar 23, 2017 4.870 4.870 4.680 4.780 6,554 -0.09(-1.85%)
Mar 22, 2017 4.880 4.920 4.508 4.870 7,481 +0.02(+0.41%)
Mar 21, 2017 4.780 4.940 4.630 4.850 16,646 -0.13(-2.61%)
Mar 20, 2017 4.762 5.000 4.758 4.980 6,519 -0.01(-0.20%)
Mar 17, 2017 5.000 5.008 4.970 4.990 8,460 -0.01(-0.20%)
Mar 16, 2017 4.970 5.000 4.900 5.000 13,222 +0.09(+1.83%)
Mar 15, 2017 5.020 5.020 4.850 4.910 7,287 -0.10(-2.00%)
Mar 14, 2017 5.020 5.020 4.840 5.010 6,389 +0.02(+0.40%)
Mar 13, 2017 5.100 5.100 4.875 4.990 17,481 -0.14(-2.73%)
Mar 10, 2017 5.210 5.210 5.050 5.130 17,988 -0.03(-0.58%)
Mar 09, 2017 5.150 5.240 5.150 5.160 7,310 +0.03(+0.58%)
Mar 08, 2017 5.120 5.180 5.120 5.130 7,212 +0.05(+0.98%)
Mar 07, 2017 5.200 5.200 5.018 5.080 20,031 -0.13(-2.50%)
Mar 06, 2017 5.420 5.420 5.050 5.210 17,403 -0.09(-1.70%)
Mar 03, 2017 5.450 5.540 5.300 5.300 26,438 -0.23(-4.16%)
Mar 02, 2017 5.890 5.890 5.441 5.530 30,375 -0.34(-5.79%)
Mar 01, 2017 5.400 5.940 5.400 5.870 4,315 +0.07(+1.21%)
Feb 28, 2017 5.880 5.880 5.530 5.800 19,748 -0.13(-2.19%)
Feb 27, 2017 5.810 6.040 5.810 5.930 17,112 +0.12(+2.07%)
Feb 24, 2017 5.500 5.900 5.500 5.810 11,550 +0.14(+2.52%)
Feb 23, 2017 5.510 5.700 5.510 5.667 13,717 -0.05(-0.92%)
Feb 22, 2017 5.920 5.930 5.590 5.720 20,242 -0.20(-3.38%)
Feb 21, 2017 5.960 6.000 5.920 5.920 10,163 -0.08(-1.33%)
Feb 17, 2017 6.000 6.000 6.000 0 -0.01(-0.17%)
Feb 16, 2017 6.000 6.040 5.937 6.010 6,115 -0.02(-0.33%)
Feb 15, 2017 6.030 6.030 5.990 6.030 4,192 -0.01(-0.17%)
Feb 14, 2017 5.967 6.040 5.961 6.040 9,701 +0.00(+0.00%)
Feb 13, 2017 6.130 6.130 5.990 6.040 7,861 -0.13(-2.11%)
Feb 10, 2017 6.110 6.180 6.041 6.170 12,603 +0.13(+2.15%)
Feb 09, 2017 6.060 6.130 5.950 6.040 9,599 -0.02(-0.33%)
Feb 08, 2017 6.070 6.090 5.880 6.060 2,506 +0.09(+1.51%)
Feb 07, 2017 6.020 6.022 5.913 5.970 4,663 -0.07(-1.16%)
Feb 06, 2017 6.050 6.083 6.020 6.040 8,151 +0.02(+0.33%)
Feb 03, 2017 5.960 6.090 5.960 6.020 3,025 +0.06(+1.01%)
Feb 02, 2017 6.030 6.130 5.940 5.960 17,197 -0.03(-0.50%)
Feb 01, 2017 5.950 6.000 5.930 5.990 4,076 -0.02(-0.33%)
Jan 31, 2017 5.920 6.120 5.890 6.010 11,162 +0.01(+0.17%)
Jan 30, 2017 6.060 6.140 5.950 6.000 13,055 -0.07(-1.15%)
Jan 27, 2017 6.050 6.170 6.050 6.070 10,983 +0.03(+0.50%)
Jan 26, 2017 5.990 6.100 5.869 6.040 20,616 +0.12(+1.94%)
Jan 25, 2017 5.790 5.965 5.771 5.925 24,681 -0.03(-0.42%)
Jan 24, 2017 5.930 5.950 5.881 5.950 4,382 -0.03(-0.50%)
Jan 23, 2017 5.900 6.000 5.840 5.980 26,762 +0.02(+0.34%)
Jan 20, 2017 6.040 6.130 5.790 5.960 17,122 -0.16(-2.61%)
Jan 19, 2017 6.060 6.120 5.910 6.120 6,267 +0.01(+0.16%)
Jan 18, 2017 6.130 6.130 5.970 6.110 8,786 -0.06(-1.03%)
Jan 17, 2017 6.390 6.450 5.960 6.174 28,450 -0.22(-3.38%)
Jan 13, 2017 6.390 6.390 6.390 0 -0.04(-0.62%)
Jan 12, 2017 6.310 6.490 6.200 6.430 5,661 +0.08(+1.26%)
Jan 11, 2017 6.310 6.470 6.280 6.350 2,587 +0.09(+1.44%)
Jan 10, 2017 6.240 6.430 6.170 6.260 8,003 +0.00(+0.00%)
Jan 09, 2017 6.250 6.360 6.180 6.260 25,099 +0.08(+1.29%)
Jan 06, 2017 6.107 6.430 6.067 6.180 19,317 -0.03(-0.48%)
Jan 05, 2017 6.290 6.310 6.140 6.210 9,435 -0.11(-1.74%)
Jan 04, 2017 6.220 6.390 6.144 6.320 10,030 +0.05(+0.80%)
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.