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 (%)
Feb 27, 2015 4.936 5.002 4.920 4.953 5,710 +0.05(+1.01%)
Feb 26, 2015 4.903 4.903 4.846 4.903 8,701 +0.01(+0.17%)
Feb 25, 2015 4.862 4.895 4.813 4.895 6,018 +0.04(+0.85%)
Feb 24, 2015 4.739 4.879 4.739 4.854 12,321 +0.11(+2.25%)
Feb 23, 2015 4.805 4.821 4.739 4.747 13,568 -0.02(-0.52%)
Feb 20, 2015 4.784 4.828 4.772 4.772 9,326 -0.06(-1.16%)
Feb 19, 2015 4.813 4.920 4.772 4.828 29,177 +0.01(+0.31%)
Feb 18, 2015 4.911 4.921 4.780 4.813 10,874 -0.11(-2.17%)
Feb 17, 2015 4.936 5.018 4.854 4.920 46,847 +0.11(+2.22%)
Feb 13, 2015 4.739 4.813 4.813 4.813 13,735 +0.09(+1.83%)
Feb 12, 2015 4.739 4.772 4.582 4.726 24,662 -0.02(-0.43%)
Feb 11, 2015 4.574 4.754 4.574 4.747 27,561 +0.16(+3.59%)
Feb 10, 2015 4.763 4.763 4.582 4.582 23,340 -0.12(-2.62%)
Feb 09, 2015 4.689 4.846 4.689 4.706 15,818 +0.02(+0.35%)
Feb 06, 2015 4.624 4.689 4.574 4.689 11,168 -0.01(-0.18%)
Feb 05, 2015 4.755 4.870 4.648 4.698 21,947 -0.10(-2.06%)
Feb 04, 2015 4.796 4.911 4.747 4.796 24,271 -0.06(-1.19%)
Feb 03, 2015 4.747 4.936 4.623 4.854 100,417 -0.02(-0.51%)
Feb 02, 2015 4.911 4.911 4.647 4.879 32,759 +0.01(+0.17%)
Jan 30, 2015 4.936 4.936 4.763 4.870 18,434 -0.09(-1.82%)
Jan 29, 2015 4.936 4.977 4.821 4.961 24,583 -0.02(-0.33%)
Jan 28, 2015 5.043 5.109 4.928 4.977 10,960 -0.05(-0.98%)
Jan 27, 2015 5.092 5.092 5.010 5.027 6,720 -0.02(-0.49%)
Jan 26, 2015 5.060 5.084 4.953 5.051 17,265 -0.07(-1.29%)
Jan 23, 2015 5.092 5.125 5.018 5.117 12,865 +0.11(+2.13%)
Jan 22, 2015 5.101 5.125 4.944 5.010 55,822 -0.07(-1.46%)
Jan 21, 2015 5.183 5.229 5.060 5.084 27,733 -0.16(-2.98%)
Jan 20, 2015 5.257 5.273 5.158 5.241 15,100 +0.01(+0.16%)
Jan 16, 2015 5.265 5.397 5.143 5.232 25,888 -0.20(-3.64%)
Jan 15, 2015 5.241 5.430 5.150 5.430 17,288 +0.18(+3.45%)
Jan 14, 2015 5.324 5.380 5.241 5.249 33,977 -0.08(-1.54%)
Jan 13, 2015 5.520 5.529 5.265 5.331 45,801 -0.10(-1.82%)
Jan 12, 2015 5.430 5.545 5.397 5.430 33,209 +0.04(+0.76%)
Jan 09, 2015 5.348 5.454 5.348 5.389 29,394 +0.02(+0.31%)
Jan 08, 2015 5.487 5.487 5.241 5.372 54,825 -0.02(-0.31%)
Jan 07, 2015 5.545 5.553 5.364 5.389 25,059 -0.07(-1.36%)
Jan 06, 2015 5.570 5.635 5.397 5.463 36,952 -0.16(-2.78%)
Jan 05, 2015 5.742 5.759 5.545 5.619 33,427 -0.05(-0.87%)
Jan 02, 2015 5.759 5.759 5.574 5.668 59,994 -0.09(-1.57%)
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%)
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.