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 )

22.00 +0.02 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2013 3.359 3.490 3.359 3.422 4,633 -0.06(-1.81%)
Jun 27, 2013 3.435 3.522 3.435 3.485 0 +0.10(+2.98%)
Jun 26, 2013 3.517 3.517 3.353 3.384 0 -0.09(-2.72%)
Jun 25, 2013 3.403 3.555 3.340 3.479 0 +0.04(+1.28%)
Jun 24, 2013 3.536 3.548 3.429 3.435 0 -0.09(-2.68%)
Jun 21, 2013 3.529 3.529 3.473 3.529 9,071 +0.07(+2.00%)
Jun 20, 2013 3.447 3.523 3.410 3.460 0 +0.03(+0.73%)
Jun 19, 2013 3.378 3.529 3.378 3.435 0 +0.08(+2.44%)
Jun 18, 2013 3.391 3.441 3.353 3.353 0 -0.03(-0.93%)
Jun 17, 2013 3.429 3.529 3.378 3.384 0 -0.02(-0.56%)
Jun 14, 2013 3.422 3.466 3.384 3.403 0 -0.01(-0.18%)
Jun 13, 2013 3.454 3.466 3.410 3.410 9,818 -0.06(-1.81%)
Jun 12, 2013 3.523 3.529 3.435 3.473 14,784 -0.04(-1.08%)
Jun 11, 2013 3.454 3.529 3.454 3.510 10,067 +0.03(+0.91%)
Jun 10, 2013 3.441 3.523 3.422 3.479 0 +0.04(+1.10%)
Jun 07, 2013 3.510 3.529 3.397 3.441 0 -0.08(-2.33%)
Jun 06, 2013 3.510 3.529 3.416 3.523 0 +0.01(+0.36%)
Jun 05, 2013 3.473 3.510 3.372 3.510 0 +0.02(+0.54%)
Jun 04, 2013 3.561 3.561 3.492 3.492 0 -0.04(-1.25%)
Jun 03, 2013 3.492 3.605 3.492 3.536 13,131 +0.03(+0.72%)
May 31, 2013 3.492 3.529 3.492 3.510 19,558 -0.01(-0.36%)
May 30, 2013 3.529 3.529 3.523 3.523 0 +0.00(+0.00%)
May 29, 2013 3.561 3.561 3.485 3.523 16,287 -0.02(-0.53%)
May 28, 2013 3.611 3.611 3.529 3.542 11,519 -0.03(-0.71%)
May 24, 2013 3.536 3.580 3.489 3.567 0 +0.03(+0.89%)
May 23, 2013 3.523 3.548 3.498 3.536 0 +0.00(+0.00%)
May 22, 2013 3.561 3.583 3.473 3.536 0 -0.03(-0.71%)
May 21, 2013 3.536 3.561 3.536 3.561 0 +0.01(+0.18%)
May 20, 2013 3.529 3.561 3.529 3.555 0 +0.03(+0.71%)
May 17, 2013 3.542 3.580 3.473 3.529 0 -0.03(-0.71%)
May 16, 2013 3.574 3.580 3.542 3.555 15,182 +0.01(+0.18%)
May 15, 2013 3.599 3.617 3.548 3.548 0 -0.03(-0.71%)
May 13, 2013 3.548 3.611 3.498 3.574 0 -0.03(-0.87%)
May 10, 2013 3.649 3.649 3.554 3.605 0 +0.19(+5.54%)
May 09, 2013 3.518 3.548 3.416 3.416 0 -0.08(-2.34%)
May 08, 2013 3.416 3.498 3.416 3.498 0 +0.05(+1.46%)
May 07, 2013 3.555 3.580 3.334 3.447 0 -0.13(-3.70%)
May 06, 2013 3.637 3.637 3.498 3.580 0 -0.01(-0.35%)
May 03, 2013 3.574 3.649 3.574 3.592 0 +0.05(+1.42%)
May 02, 2013 3.555 3.611 3.536 3.542 0 +0.00(+0.00%)
May 01, 2013 3.580 3.580 3.529 3.542 0 -0.02(-0.53%)
Apr 30, 2013 3.592 3.618 3.548 3.561 0 -0.04(-1.22%)
Apr 29, 2013 3.643 3.763 3.605 3.605 18,610 +0.05(+1.42%)
Apr 26, 2013 3.605 3.630 3.555 3.555 13,512 -0.04(-1.23%)
Apr 25, 2013 3.618 3.630 3.599 3.599 16,677 -0.01(-0.18%)
Apr 24, 2013 3.586 3.618 3.567 3.605 0 +0.08(+2.14%)
Apr 23, 2013 3.592 3.605 3.529 3.529 7,435 +0.01(+0.42%)
Apr 22, 2013 3.536 3.555 3.492 3.515 27,825 -0.02(-0.60%)
Apr 19, 2013 3.611 3.611 3.466 3.536 25,340 -0.04(-1.23%)
Apr 18, 2013 3.511 3.662 3.511 3.580 2,322 -0.03(-0.87%)
Apr 17, 2013 3.700 3.701 3.492 3.611 32,180 -0.09(-2.55%)
Apr 16, 2013 3.725 3.731 3.706 3.706 11,419 +0.01(+0.17%)
Apr 15, 2013 3.763 3.763 3.687 3.700 13,013 -0.09(-2.49%)
Apr 12, 2013 3.838 3.838 3.781 3.794 15,665 -0.03(-0.66%)
Apr 11, 2013 3.725 3.870 3.725 3.819 27,980 +0.09(+2.54%)
Apr 10, 2013 3.821 3.870 3.718 3.725 16,201 -0.09(-2.31%)
Apr 09, 2013 3.794 3.863 3.769 3.813 5,802 +0.03(+0.83%)
Apr 08, 2013 3.813 3.826 3.781 3.781 23,170 -0.03(-0.83%)
Apr 05, 2013 3.863 3.870 3.813 3.813 8,555 -0.06(-1.63%)
Apr 04, 2013 3.908 3.908 3.870 3.876 12,193 +0.01(+0.16%)
Apr 03, 2013 3.819 3.901 3.813 3.870 7,673 +0.03(+0.66%)
Apr 02, 2013 3.964 3.964 3.813 3.845 22,630 -0.07(-1.77%)
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.