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 (%)
Dec 31, 2014 5.710 5.759 5.759 5.759 227,301 +0.37(+6.87%)
Dec 30, 2014 5.351 5.389 5.319 5.389 42,253 -0.01(-0.23%)
Dec 29, 2014 5.313 5.420 5.275 5.401 73,351 +0.05(+0.88%)
Dec 26, 2014 5.357 5.357 5.263 5.354 86,705 +0.11(+2.10%)
Dec 24, 2014 5.830 5.244 5.244 5.244 92,344 -0.01(-0.25%)
Dec 23, 2014 5.269 5.326 5.115 5.257 84,311 -0.03(-0.58%)
Dec 22, 2014 5.345 5.433 5.174 5.288 275,673 +0.00(+0.00%)
Dec 19, 2014 5.162 5.307 5.118 5.288 137,867 +0.16(+3.20%)
Dec 18, 2014 5.225 5.225 5.111 5.124 68,082 -0.02(-0.29%)
Dec 17, 2014 5.042 5.181 5.042 5.139 434,243 +0.10(+1.93%)
Dec 16, 2014 5.288 5.408 5.029 5.042 261,745 +0.14(+2.83%)
Dec 15, 2014 4.973 5.036 4.891 4.903 10,451 -0.04(-0.72%)
Dec 12, 2014 5.023 5.200 4.828 4.939 47,909 -0.07(-1.42%)
Dec 11, 2014 5.004 5.092 4.954 5.010 16,141 +0.04(+0.76%)
Dec 10, 2014 4.985 5.099 4.856 4.973 46,368 -0.08(-1.50%)
Dec 09, 2014 4.929 5.089 4.828 5.048 33,085 +0.03(+0.64%)
Dec 08, 2014 4.987 5.225 4.840 5.016 14,751 -0.01(-0.14%)
Dec 05, 2014 5.029 5.111 4.960 5.023 20,904 +0.03(+0.50%)
Dec 04, 2014 5.042 5.105 4.966 4.998 111,668 +0.03(+0.63%)
Dec 03, 2014 4.979 5.092 4.947 4.966 54,341 +0.01(+0.13%)
Dec 02, 2014 5.086 5.086 4.929 4.960 20,991 -0.13(-2.49%)
Dec 01, 2014 5.074 5.099 5.017 5.087 5,117 +0.00(+0.02%)
Nov 28, 2014 5.061 5.099 5.055 5.086 3,306 +0.07(+1.38%)
Nov 26, 2014 5.048 5.017 5.017 5.017 53,470 +0.01(+0.13%)
Nov 25, 2014 5.080 5.155 4.992 5.010 109,023 -0.06(-1.24%)
Nov 24, 2014 5.061 5.160 5.048 5.074 28,563 -0.00(-0.00%)
Nov 21, 2014 5.168 5.168 5.048 5.074 14,118 -0.03(-0.49%)
Nov 20, 2014 5.092 5.225 5.042 5.099 17,486 +0.03(+0.62%)
Nov 19, 2014 5.181 5.256 5.055 5.067 25,794 -0.11(-2.07%)
Nov 18, 2014 5.105 5.307 5.099 5.174 48,315 +0.04(+0.74%)
Nov 17, 2014 5.162 5.300 4.935 5.137 18,635 +0.00(+0.00%)
Nov 14, 2014 5.099 5.263 5.099 5.136 49,869 +0.09(+1.87%)
Nov 13, 2014 5.154 5.162 5.038 5.042 26,086 -0.04(-0.87%)
Nov 12, 2014 5.099 5.155 5.042 5.086 33,507 -0.06(-1.22%)
Nov 11, 2014 5.168 5.168 5.092 5.149 16,913 -0.01(-0.24%)
Nov 10, 2014 5.168 5.168 5.102 5.162 22,657 +0.08(+1.55%)
Nov 07, 2014 5.231 5.231 5.083 5.083 32,058 +0.08(+1.68%)
Nov 06, 2014 4.859 5.181 4.853 4.999 96,729 +0.24(+5.06%)
Nov 05, 2014 4.733 4.758 4.658 4.758 38,829 +0.06(+1.21%)
Nov 04, 2014 4.683 4.739 4.642 4.702 14,637 +0.02(+0.40%)
Nov 03, 2014 4.695 4.739 4.620 4.683 22,733 -0.07(-1.46%)
Oct 31, 2014 4.739 4.771 4.650 4.752 27,952 +0.03(+0.73%)
Oct 30, 2014 4.702 4.752 4.569 4.717 18,665 -0.03(-0.73%)
Oct 29, 2014 4.676 4.771 4.676 4.752 5,500 +0.09(+2.03%)
Oct 28, 2014 4.771 4.771 4.557 4.658 13,263 -0.07(-1.52%)
Oct 27, 2014 4.676 4.727 4.645 4.729 12,845 +0.00(+0.05%)
Oct 24, 2014 4.834 4.834 4.620 4.727 13,705 +0.05(+1.08%)
Oct 23, 2014 4.721 4.870 4.613 4.676 37,110 -0.05(-1.07%)
Oct 22, 2014 4.733 4.733 4.582 4.727 15,752 -0.01(-0.14%)
Oct 21, 2014 4.708 4.752 4.681 4.733 25,716 +0.05(+1.11%)
Oct 20, 2014 4.695 4.721 4.576 4.681 13,299 +0.02(+0.51%)
Oct 17, 2014 4.569 4.695 4.380 4.658 17,212 +0.12(+2.64%)
Oct 16, 2014 4.324 4.569 4.324 4.538 27,633 +0.20(+4.65%)
Oct 15, 2014 4.525 4.569 4.311 4.336 43,038 -0.19(-4.18%)
Oct 14, 2014 4.494 4.557 4.412 4.525 21,140 +0.03(+0.56%)
Oct 13, 2014 4.550 4.576 4.418 4.500 9,467 -0.08(-1.65%)
Oct 10, 2014 4.613 4.721 4.569 4.576 18,086 -0.01(-0.27%)
Oct 09, 2014 4.588 4.727 4.569 4.588 13,529 -0.03(-0.55%)
Oct 08, 2014 4.595 4.758 4.569 4.613 16,866 +0.01(+0.21%)
Oct 07, 2014 4.754 4.754 4.601 4.604 7,173 +0.00(+0.07%)
Oct 06, 2014 4.544 4.790 4.544 4.601 15,316 -0.01(-0.14%)
Oct 03, 2014 4.651 4.651 4.607 4.607 3,907 -0.06(-1.35%)
Oct 02, 2014 4.651 4.689 4.620 4.670 5,732 -0.08(-1.59%)
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.