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 )

22.62 +0.62 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2013 3.517 3.560 3.427 3.447 154,643 -0.07(-1.97%)
Jan 30, 2013 3.548 3.567 3.466 3.517 22,805 +0.00(+0.00%)
Jan 29, 2013 3.466 3.517 3.460 3.517 4,752 +0.08(+2.20%)
Jan 28, 2013 3.504 3.522 3.435 3.441 17,805 -0.03(-0.73%)
Jan 25, 2013 3.435 3.473 3.435 3.466 9,450 +0.03(+0.92%)
Jan 24, 2013 3.454 3.466 3.422 3.435 8,220 +0.01(+0.19%)
Jan 23, 2013 3.447 3.479 3.403 3.429 23,942 +0.01(+0.18%)
Jan 22, 2013 3.479 3.479 3.416 3.422 19,874 -0.03(-0.73%)
Jan 18, 2013 3.403 3.473 3.403 3.447 9,753 +0.04(+1.11%)
Jan 17, 2013 3.403 3.473 3.403 3.410 14,465 -0.04(-1.28%)
Jan 16, 2013 3.410 3.479 3.410 3.454 15,443 +0.08(+2.24%)
Jan 15, 2013 3.479 3.479 3.378 3.378 26,338 -0.09(-2.55%)
Jan 14, 2013 3.517 3.523 3.416 3.466 20,871 +0.06(+1.85%)
Jan 11, 2013 3.529 3.548 3.403 3.403 43,068 -0.10(-2.96%)
Jan 10, 2013 3.529 3.529 3.492 3.507 21,383 +0.02(+0.45%)
Jan 09, 2013 3.542 3.548 3.492 3.492 42,843 -0.02(-0.54%)
Jan 08, 2013 3.466 3.548 3.466 3.510 25,205 +0.04(+1.27%)
Jan 07, 2013 3.466 3.501 3.466 3.466 10,318 -0.04(-1.26%)
Jan 04, 2013 3.403 3.510 3.403 3.510 29,502 +0.15(+4.50%)
Jan 03, 2013 3.359 3.555 3.353 3.359 38,941 -0.14(-3.96%)
Jan 02, 2013 3.422 3.517 3.277 3.498 62,254 +0.19(+5.71%)
Dec 31, 2012 3.328 3.372 3.151 3.309 88,702 -0.04(-1.32%)
Dec 28, 2012 3.359 3.542 3.328 3.353 62,732 -0.04(-1.12%)
Dec 27, 2012 3.473 3.473 3.277 3.391 70,992 +0.01(+0.37%)
Dec 26, 2012 3.429 3.429 3.284 3.378 20,007 -0.03(-0.92%)
Dec 24, 2012 3.466 3.567 3.379 3.410 51,712 +0.03(+0.93%)
Dec 21, 2012 3.321 3.479 3.246 3.378 61,391 -0.05(-1.47%)
Dec 20, 2012 3.372 3.466 3.265 3.429 72,477 +0.08(+2.45%)
Dec 19, 2012 3.384 3.485 3.183 3.347 73,501 -0.03(-0.93%)
Dec 18, 2012 3.586 3.586 3.378 3.378 211,397 -0.03(-0.74%)
Dec 17, 2012 3.526 3.563 3.217 3.403 224,182 -0.12(-3.47%)
Dec 14, 2012 3.547 3.547 3.419 3.526 101,233 +0.11(+3.11%)
Dec 13, 2012 3.403 3.574 3.387 3.419 95,561 +0.05(+1.42%)
Dec 12, 2012 3.361 3.377 3.358 3.371 58,923 +0.04(+1.28%)
Dec 11, 2012 3.361 3.377 3.329 3.329 49,295 -0.02(-0.63%)
Dec 10, 2012 3.339 3.361 3.297 3.350 62,991 +0.03(+0.96%)
Dec 07, 2012 3.302 3.329 3.196 3.318 37,331 +0.08(+2.46%)
Dec 06, 2012 3.457 3.457 3.068 3.239 223,811 -0.13(-3.87%)
Dec 05, 2012 3.297 3.510 3.297 3.369 73,700 +0.33(+10.95%)
Dec 04, 2012 3.042 3.042 3.015 3.036 15,991 -0.02(-0.70%)
Nov 30, 2012 3.020 3.058 2.994 3.058 6,888 +0.04(+1.23%)
Nov 29, 2012 3.002 3.020 2.994 3.020 4,432 +0.02(+0.53%)
Nov 28, 2012 2.957 3.010 2.957 3.005 23,788 +0.00(+0.00%)
Nov 27, 2012 3.015 3.015 2.983 3.005 27,861 +0.01(+0.18%)
Nov 26, 2012 2.983 3.005 2.978 2.999 22,938 +0.02(+0.62%)
Nov 23, 2012 3.015 3.020 2.952 2.981 13,868 -0.02(-0.62%)
Nov 21, 2012 2.989 3.015 2.978 2.999 14,978 +0.05(+1.81%)
Nov 20, 2012 2.935 2.994 2.935 2.946 3,328 -0.01(-0.18%)
Nov 19, 2012 2.999 3.010 2.941 2.951 13,614 -0.04(-1.25%)
Nov 16, 2012 2.957 2.989 2.909 2.989 61,921 +0.01(+0.36%)
Nov 15, 2012 2.962 2.978 2.925 2.978 39,204 -0.01(-0.18%)
Nov 14, 2012 2.951 2.994 2.925 2.983 112,365 +0.01(+0.18%)
Nov 12, 2012 3.010 2.978 2.978 2.978 14,667 +0.00(+0.00%)
Nov 09, 2012 2.978 3.020 2.967 2.978 28,908 -0.00(-0.01%)
Nov 08, 2012 2.903 2.978 2.903 2.978 5,303 +0.03(+1.10%)
Nov 07, 2012 2.903 2.973 2.893 2.946 8,400 -0.01(-0.18%)
Nov 06, 2012 2.962 2.989 2.903 2.951 46,651 -0.02(-0.72%)
Nov 05, 2012 2.978 2.978 2.973 2.973 1,316 -0.01(-0.18%)
Nov 02, 2012 2.973 2.978 2.951 2.978 3,885 +0.02(+0.54%)
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.