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 )

19.52 +0.17 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2014 4.197 4.254 4.197 4.248 10,573 +0.01(+0.12%)
Jul 30, 2014 4.223 4.297 4.197 4.243 12,453 +0.03(+0.78%)
Jul 29, 2014 4.254 4.260 4.191 4.210 38,389 -0.09(-2.20%)
Jul 28, 2014 4.374 4.374 4.242 4.305 16,295 -0.04(-1.01%)
Jul 25, 2014 4.317 4.368 4.317 4.349 9,672 +0.01(+0.15%)
Jul 24, 2014 4.361 4.374 4.342 4.342 14,684 +0.01(+0.15%)
Jul 23, 2014 4.330 4.374 4.317 4.336 46,449 +0.01(+0.15%)
Jul 22, 2014 4.330 4.374 4.229 4.330 41,545 +0.01(+0.15%)
Jul 21, 2014 4.286 4.361 4.286 4.324 27,774 +0.00(+0.00%)
Jul 18, 2014 4.286 4.342 4.286 4.324 59,184 +0.04(+1.03%)
Jul 17, 2014 4.349 4.349 4.273 4.279 20,996 -0.04(-0.82%)
Jul 16, 2014 4.336 4.336 4.242 4.315 37,096 +0.04(+0.82%)
Jul 15, 2014 4.286 4.324 4.254 4.279 63,563 -0.05(-1.16%)
Jul 14, 2014 4.311 4.330 4.235 4.330 25,194 +0.03(+0.59%)
Jul 11, 2014 4.254 4.305 4.248 4.305 15,079 +0.05(+1.19%)
Jul 10, 2014 4.225 4.254 4.225 4.254 25,362 +0.01(+0.15%)
Jul 09, 2014 4.242 4.248 4.216 4.248 19,070 +0.03(+0.75%)
Jul 08, 2014 4.191 4.223 4.116 4.216 23,628 -0.01(-0.30%)
Jul 07, 2014 4.179 4.229 4.179 4.229 40,361 +0.04(+1.05%)
Jul 03, 2014 4.065 4.185 4.185 4.185 13,962 +0.09(+2.15%)
Jul 02, 2014 3.989 4.160 3.977 4.097 36,531 +0.03(+0.78%)
Jul 01, 2014 4.015 4.071 3.945 4.065 7,274 +0.06(+1.42%)
Jun 30, 2014 3.794 4.034 3.794 4.008 40,368 -0.08(-2.00%)
Jun 27, 2014 3.901 4.090 3.851 4.090 24,130 +0.22(+5.70%)
Jun 26, 2014 3.845 3.895 3.832 3.870 11,808 +0.03(+0.66%)
Jun 25, 2014 3.857 3.876 3.845 3.845 8,222 -0.03(-0.81%)
Jun 24, 2014 3.851 3.914 3.851 3.876 22,011 -0.04(-1.13%)
Jun 23, 2014 4.046 4.046 3.899 3.920 30,795 -0.13(-3.12%)
Jun 20, 2014 4.046 4.097 4.034 4.046 52,666 -0.03(-0.77%)
Jun 19, 2014 4.078 4.170 4.065 4.078 22,789 -0.11(-2.71%)
Jun 18, 2014 4.139 4.210 4.097 4.191 16,233 +0.04(+1.06%)
Jun 17, 2014 4.071 4.153 4.021 4.147 19,178 +0.01(+0.30%)
Jun 16, 2014 4.059 4.141 4.040 4.134 17,367 +0.04(+0.92%)
Jun 13, 2014 4.097 4.105 4.015 4.097 3,985 +0.03(+0.78%)
Jun 12, 2014 4.085 4.160 4.002 4.065 19,716 -0.09(-2.12%)
Jun 11, 2014 4.040 4.153 4.040 4.153 2,822 +0.02(+0.46%)
Jun 10, 2014 4.034 4.134 4.034 4.134 17,423 +0.10(+2.53%)
Jun 06, 2014 3.989 4.053 3.989 4.032 12,840 +0.04(+0.91%)
Jun 05, 2014 3.989 4.034 3.970 3.996 5,696 +0.01(+0.32%)
Jun 04, 2014 4.027 4.027 3.952 3.983 13,258 -0.03(-0.63%)
Jun 03, 2014 3.946 4.059 3.946 4.008 2,600 +0.02(+0.47%)
Jun 02, 2014 3.983 4.005 3.945 3.989 16,837 -0.06(-1.40%)
May 30, 2014 4.021 4.084 4.021 4.046 13,829 +0.00(+0.00%)
May 29, 2014 4.090 4.090 4.040 4.046 3,308 -0.07(-1.68%)
May 28, 2014 4.053 4.153 4.052 4.116 16,652 +0.08(+1.87%)
May 27, 2014 4.015 4.059 3.977 4.040 26,173 +0.10(+2.56%)
May 23, 2014 3.920 3.939 3.939 3.939 12,534 +0.01(+0.16%)
May 22, 2014 3.901 4.027 3.826 3.933 15,489 +0.01(+0.16%)
May 21, 2014 3.952 3.996 3.889 3.926 13,028 -0.03(-0.80%)
May 20, 2014 3.933 4.012 3.845 3.958 8,687 -0.01(-0.32%)
May 19, 2014 3.889 4.033 3.882 3.971 36,483 +0.13(+3.28%)
May 16, 2014 3.971 3.977 3.845 3.845 26,583 -0.06(-1.61%)
May 15, 2014 3.952 3.989 3.908 3.908 10,175 -0.09(-2.36%)
May 14, 2014 4.030 4.046 4.002 4.002 4,847 -0.04(-0.94%)
May 13, 2014 4.040 4.109 3.800 4.040 33,750 -0.02(-0.54%)
May 12, 2014 4.204 4.210 4.002 4.062 80,537 -0.10(-2.50%)
May 09, 2014 4.128 4.229 4.053 4.166 10,019 +0.04(+0.92%)
May 08, 2014 4.153 4.204 4.103 4.128 19,919 -0.06(-1.36%)
May 07, 2014 4.134 4.235 4.097 4.185 37,475 -0.01(-0.15%)
May 06, 2014 4.134 4.247 4.103 4.191 8,799 +0.01(+0.15%)
May 05, 2014 4.097 4.223 4.053 4.185 15,338 +0.09(+2.15%)
May 02, 2014 4.179 4.324 4.097 4.097 41,426 -0.13(-3.13%)
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.