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 )

19.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 30, 2018 5.380 5.380 5.100 5.140 1,867 -0.24(-4.46%)
Apr 27, 2018 5.050 5.659 4.910 5.380 110,685 +0.23(+4.47%)
Apr 26, 2018 5.230 5.230 4.820 5.150 27,584 -0.08(-1.53%)
Apr 25, 2018 5.252 5.350 5.200 5.230 43,632 -0.03(-0.57%)
Apr 24, 2018 5.365 5.400 5.250 5.260 5,543 -0.08(-1.50%)
Apr 23, 2018 5.350 5.350 5.320 5.340 2,613 -0.01(-0.19%)
Apr 20, 2018 5.310 5.359 5.300 5.350 3,507 -0.02(-0.28%)
Apr 19, 2018 5.260 5.379 5.260 5.365 11,071 +0.08(+1.61%)
Apr 18, 2018 5.422 5.480 5.280 5.280 12,974 -0.22(-4.00%)
Apr 17, 2018 5.550 5.619 5.500 5.500 5,963 +0.00(+0.00%)
Apr 16, 2018 5.700 5.800 5.462 5.500 13,534 -0.15(-2.65%)
Apr 13, 2018 5.640 5.830 5.410 5.650 33,288 +0.01(+0.18%)
Apr 12, 2018 5.630 5.660 5.580 5.640 24,540 +0.02(+0.36%)
Apr 11, 2018 5.620 5.630 5.620 5.620 13,849 +0.00(+0.00%)
Apr 10, 2018 5.700 5.700 5.620 5.620 6,980 -0.08(-1.40%)
Apr 09, 2018 5.650 5.700 5.630 5.700 8,209 +0.07(+1.24%)
Apr 06, 2018 5.650 5.650 5.620 5.630 12,680 -0.03(-0.53%)
Apr 05, 2018 5.620 5.690 5.610 5.660 11,690 +0.03(+0.53%)
Apr 04, 2018 5.650 5.780 5.617 5.630 9,622 -0.02(-0.35%)
Apr 03, 2018 5.740 5.870 5.630 5.650 12,145 -0.04(-0.73%)
Apr 02, 2018 5.770 5.900 5.674 5.691 38,449 -0.08(-1.36%)
Mar 29, 2018 5.770 5.770 5.770 0 -0.02(-0.35%)
Mar 28, 2018 5.740 5.800 5.625 5.790 39,165 +0.11(+1.85%)
Mar 27, 2018 5.620 5.685 5.470 5.685 29,088 +0.02(+0.44%)
Mar 26, 2018 5.550 5.720 5.520 5.660 28,311 +0.11(+1.98%)
Mar 23, 2018 5.670 5.689 5.500 5.550 8,934 -0.15(-2.63%)
Mar 22, 2018 5.700 5.760 5.660 5.700 15,053 +0.01(+0.21%)
Mar 21, 2018 5.680 5.720 5.640 5.688 23,195 +0.03(+0.50%)
Mar 20, 2018 5.660 5.694 5.650 5.660 35,368 +0.03(+0.53%)
Mar 19, 2018 5.710 5.730 5.520 5.630 52,974 -0.15(-2.60%)
Mar 16, 2018 5.860 5.921 5.710 5.780 67,648 -0.05(-0.86%)
Mar 15, 2018 5.780 5.880 5.779 5.830 42,013 +0.05(+0.87%)
Mar 14, 2018 5.840 5.840 5.700 5.780 43,472 -0.06(-1.03%)
Mar 13, 2018 6.050 6.070 5.840 5.840 29,322 -0.15(-2.50%)
Mar 12, 2018 5.960 6.000 5.890 5.990 40,675 +0.07(+1.18%)
Mar 09, 2018 6.080 6.080 5.730 5.920 57,039 -0.17(-2.79%)
Mar 08, 2018 6.040 6.110 5.800 6.090 17,002 +0.13(+2.18%)
Mar 07, 2018 6.200 6.231 5.890 5.960 54,339 -0.19(-3.09%)
Mar 06, 2018 6.100 6.370 6.068 6.150 24,737 +0.02(+0.33%)
Mar 05, 2018 6.260 6.400 6.110 6.130 37,345 -0.23(-3.62%)
Mar 02, 2018 6.250 6.470 6.250 6.360 3,012 +0.09(+1.44%)
Mar 01, 2018 6.380 6.470 6.230 6.270 9,098 -0.09(-1.42%)
Feb 28, 2018 6.470 6.517 6.360 6.360 39,497 -0.10(-1.55%)
Feb 27, 2018 6.470 6.540 6.300 6.460 25,292 +0.05(+0.78%)
Feb 26, 2018 6.466 6.500 6.370 6.410 38,963 +0.04(+0.57%)
Feb 23, 2018 6.410 6.470 6.350 6.373 11,076 +0.03(+0.53%)
Feb 22, 2018 6.480 6.500 6.320 6.340 8,213 -0.05(-0.78%)
Feb 21, 2018 6.350 6.500 6.280 6.390 49,581 +0.13(+2.08%)
Feb 20, 2018 6.160 6.500 6.160 6.260 38,536 -0.01(-0.16%)
Feb 16, 2018 6.270 6.270 6.270 0 +0.04(+0.64%)
Feb 15, 2018 6.430 6.490 6.230 6.230 62,816 -0.17(-2.66%)
Feb 14, 2018 6.340 6.470 6.060 6.400 35,565 +0.07(+1.11%)
Feb 13, 2018 5.990 6.500 5.990 6.330 10,428 +0.32(+5.32%)
Feb 12, 2018 6.080 6.239 5.950 6.010 30,386 -0.04(-0.66%)
Feb 09, 2018 6.030 6.235 5.950 6.050 24,960 +0.07(+1.17%)
Feb 08, 2018 6.070 6.080 5.950 5.980 30,914 -0.07(-1.16%)
Feb 07, 2018 6.070 5.900 6.050 22,130 +0.15(+2.54%)
Feb 06, 2018 5.920 6.090 5.710 5.900 27,796 -0.19(-3.12%)
Feb 05, 2018 6.260 6.260 6.050 6.090 36,208 -0.23(-3.64%)
Feb 02, 2018 6.280 6.390 6.280 6.320 4,849 -0.03(-0.47%)
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.