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 (%)
Jul 30, 2021 4.200 4.290 4.130 4.200 125,362 -0.04(-0.94%)
Jul 29, 2021 4.390 4.400 4.170 4.240 506,479 -0.09(-2.08%)
Jul 28, 2021 4.140 4.330 4.093 4.330 2,785,591 +0.25(+6.13%)
Jul 27, 2021 4.180 4.224 4.030 4.080 30,057 -0.11(-2.63%)
Jul 26, 2021 4.210 4.360 4.150 4.190 60,444 +0.03(+0.72%)
Jul 23, 2021 4.170 4.260 4.130 4.160 35,153 -0.01(-0.24%)
Jul 22, 2021 4.230 4.333 4.116 4.170 31,667 -0.05(-1.18%)
Jul 21, 2021 4.400 4.430 4.200 4.220 88,390 -0.17(-3.87%)
Jul 20, 2021 4.010 4.470 3.855 4.390 376,744 +0.38(+9.48%)
Jul 19, 2021 3.800 4.049 3.700 4.010 70,992 +0.01(+0.25%)
Jul 16, 2021 3.990 4.040 3.980 4.000 64,295 +0.01(+0.25%)
Jul 15, 2021 4.010 4.020 3.950 3.990 63,558 +0.00(+0.00%)
Jul 14, 2021 4.010 4.030 3.970 3.990 32,867 -0.04(-0.99%)
Jul 13, 2021 4.240 4.280 3.988 4.030 54,288 -0.19(-4.50%)
Jul 12, 2021 4.060 4.260 4.060 4.220 88,805 +0.18(+4.46%)
Jul 09, 2021 3.980 4.090 3.930 4.040 31,099 +0.06(+1.51%)
Jul 08, 2021 3.890 4.040 3.890 3.980 29,374 -0.04(-1.00%)
Jul 07, 2021 4.010 4.140 3.950 4.020 55,587 +0.02(+0.50%)
Jul 06, 2021 3.920 4.040 3.840 4.000 61,110 +0.00(+0.00%)
Jul 02, 2021 4.080 4.100 4.000 4.000 65,753 -0.08(-1.96%)
Jul 01, 2021 4.140 4.150 4.020 4.080 24,286 -0.04(-0.97%)
Jun 30, 2021 4.010 4.120 3.960 4.120 24,799 +0.10(+2.49%)
Jun 29, 2021 4.140 4.140 3.990 4.020 27,448 -0.11(-2.66%)
Jun 28, 2021 4.230 4.230 4.045 4.130 51,502 -0.09(-2.13%)
Jun 25, 2021 4.330 4.340 4.080 4.220 156,029 +0.02(+0.48%)
Jun 24, 2021 3.870 4.240 3.840 4.200 307,988 +0.31(+7.97%)
Jun 23, 2021 3.880 3.900 3.750 3.890 32,579 -0.01(-0.26%)
Jun 22, 2021 3.890 3.900 3.760 3.900 69,157 +0.00(+0.00%)
Jun 21, 2021 3.790 3.900 3.710 3.900 52,091 +0.08(+2.09%)
Jun 18, 2021 3.648 3.830 3.600 3.820 61,619 +0.09(+2.41%)
Jun 17, 2021 3.700 3.752 3.560 3.730 91,369 -0.01(-0.27%)
Jun 16, 2021 3.770 3.770 3.590 3.740 102,308 -0.01(-0.27%)
Jun 15, 2021 3.690 3.780 3.680 3.750 39,844 +0.00(+0.00%)
Jun 14, 2021 3.800 3.840 3.730 3.750 49,530 -0.06(-1.57%)
Jun 11, 2021 3.760 3.830 3.712 3.810 32,719 +0.02(+0.52%)
Jun 10, 2021 3.830 3.850 3.760 3.790 50,849 -0.06(-1.55%)
Jun 09, 2021 3.790 3.860 3.780 3.850 40,577 +0.07(+1.85%)
Jun 08, 2021 3.680 3.860 3.640 3.780 191,072 +0.09(+2.44%)
Jun 07, 2021 3.640 3.780 3.581 3.690 52,445 +0.09(+2.50%)
Jun 04, 2021 3.800 3.830 3.350 3.600 209,752 -0.13(-3.49%)
Jun 03, 2021 4.010 4.059 3.563 3.730 209,458 -0.24(-6.05%)
Jun 02, 2021 3.830 3.970 3.810 3.970 46,657 +0.19(+5.03%)
Jun 01, 2021 3.710 3.890 3.715 3.780 25,566 -0.02(-0.53%)
May 28, 2021 3.850 3.940 3.730 3.800 36,248 -0.04(-1.04%)
May 27, 2021 3.750 3.870 3.660 3.840 29,903 +0.07(+1.86%)
May 26, 2021 3.640 3.780 3.600 3.770 28,149 +0.11(+3.01%)
May 25, 2021 3.750 3.810 3.590 3.660 24,150 -0.09(-2.40%)
May 24, 2021 3.830 3.840 3.700 3.750 44,108 -0.07(-1.83%)
May 21, 2021 3.800 3.929 3.800 3.820 55,645 +0.02(+0.53%)
May 20, 2021 3.830 3.850 3.680 3.800 32,181 +0.00(+0.00%)
May 19, 2021 3.520 3.850 3.500 3.800 182,329 +0.21(+5.85%)
May 18, 2021 3.530 3.690 3.500 3.590 134,322 +0.03(+0.84%)
May 17, 2021 3.420 3.600 3.310 3.560 94,541 +0.07(+2.01%)
May 14, 2021 3.680 4.040 3.460 3.490 499,333 -0.02(-0.57%)
May 13, 2021 3.470 3.580 3.470 3.510 67,472 +0.04(+1.15%)
May 12, 2021 3.420 3.570 3.390 3.470 129,584 -0.01(-0.29%)
May 11, 2021 3.300 3.570 3.255 3.480 87,375 +0.02(+0.58%)
May 10, 2021 3.560 3.580 3.460 3.460 35,104 -0.06(-1.70%)
May 07, 2021 3.420 3.590 3.420 3.520 131,173 +0.12(+3.53%)
May 06, 2021 3.450 3.580 3.400 3.400 144,982 -0.05(-1.45%)
May 05, 2021 3.510 3.620 3.450 3.450 62,099 -0.11(-3.09%)
May 04, 2021 3.480 3.620 3.440 3.560 178,593 +0.03(+0.85%)
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.