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 )

18.97 +0.06 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2013 3.845 3.933 3.838 3.914 26,592 +0.09(+2.48%)
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%)
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.