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 )

19.27 +0.16 (+0.86%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 19, 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 28, 2013 3.819 3.901 3.813 3.819 33,669 -0.01(-0.33%)
Mar 27, 2013 3.807 3.851 3.782 3.832 12,940 -0.01(-0.16%)
Mar 26, 2013 3.870 3.908 3.794 3.838 9,672 -0.03(-0.65%)
Mar 25, 2013 3.826 3.933 3.785 3.863 9,548 +0.04(+0.99%)
Mar 22, 2013 3.781 3.977 3.737 3.826 15,601 +0.04(+1.17%)
Mar 21, 2013 3.756 3.781 3.731 3.781 23,769 +0.06(+1.70%)
Mar 20, 2013 3.655 3.737 3.592 3.718 19,879 +0.08(+2.08%)
Mar 19, 2013 3.674 3.674 3.485 3.643 63,048 +0.00(+0.00%)
Mar 18, 2013 3.592 3.693 3.574 3.643 10,153 +0.08(+2.12%)
Mar 15, 2013 3.693 3.700 3.529 3.567 95,525 -0.06(-1.74%)
Mar 14, 2013 3.683 3.700 3.610 3.630 10,862 -0.04(-1.03%)
Mar 13, 2013 3.614 3.668 3.574 3.668 15,825 +0.01(+0.34%)
Mar 12, 2013 3.637 3.700 3.618 3.655 16,825 +0.04(+1.05%)
Mar 11, 2013 3.561 3.630 3.536 3.618 25,583 +0.08(+2.32%)
Mar 08, 2013 3.592 3.592 3.529 3.536 62,610 -0.03(-0.88%)
Mar 07, 2013 3.517 3.611 3.504 3.567 55,432 +0.02(+0.53%)
Mar 06, 2013 3.561 3.623 3.510 3.548 20,264 +0.04(+1.26%)
Mar 05, 2013 3.561 3.624 3.504 3.504 65,129 +0.00(+0.00%)
Mar 04, 2013 3.561 3.561 3.504 3.504 10,863 -0.04(-1.07%)
Mar 01, 2013 3.567 3.614 3.529 3.542 21,634 -0.03(-0.71%)
Feb 28, 2013 3.523 3.705 3.454 3.567 43,898 +0.04(+1.25%)
Feb 27, 2013 3.473 3.561 3.473 3.523 11,387 +0.08(+2.19%)
Feb 26, 2013 3.492 3.492 3.435 3.447 17,099 -0.04(-1.09%)
Feb 25, 2013 3.561 3.602 3.485 3.485 16,109 -0.04(-1.25%)
Feb 22, 2013 3.628 3.628 3.504 3.529 30,353 +0.01(+0.36%)
Feb 21, 2013 3.712 3.712 3.498 3.517 17,889 +0.00(+0.00%)
Feb 20, 2013 3.542 3.586 3.517 3.517 7,352 -0.01(-0.18%)
Feb 19, 2013 3.599 3.611 3.504 3.523 41,964 -0.04(-1.06%)
Feb 15, 2013 3.536 3.624 3.536 3.561 15,841 +0.08(+2.17%)
Feb 14, 2013 3.447 3.661 3.447 3.485 22,195 -0.08(-2.12%)
Feb 13, 2013 3.498 3.561 3.466 3.561 18,771 +0.06(+1.80%)
Feb 12, 2013 3.637 3.637 3.479 3.498 22,422 -0.06(-1.77%)
Feb 11, 2013 3.523 3.611 3.416 3.561 31,311 +0.06(+1.62%)
Feb 08, 2013 3.611 3.624 3.504 3.504 33,884 -0.08(-2.28%)
Feb 07, 2013 3.605 3.605 3.555 3.586 12,491 +0.01(+0.18%)
Feb 06, 2013 3.529 3.592 3.529 3.580 4,977 +0.06(+1.79%)
Feb 04, 2013 3.555 3.570 3.517 3.517 15,584 -0.01(-0.18%)
Feb 01, 2013 3.507 3.555 3.485 3.523 18,113 +0.08(+2.19%)
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%)
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.