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 )

19.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 30, 2015 4.698 4.706 4.624 4.656 6,529 -0.04(-0.88%)
Jun 29, 2015 4.714 4.714 4.673 4.698 7,028 -0.02(-0.52%)
Jun 26, 2015 4.698 4.911 4.698 4.722 30,334 +0.01(+0.17%)
Jun 25, 2015 4.722 4.821 4.673 4.714 6,038 -0.07(-1.55%)
Jun 24, 2015 4.629 4.813 4.629 4.788 11,204 +0.03(+0.69%)
Jun 23, 2015 4.763 4.846 4.607 4.755 16,353 +0.15(+3.21%)
Jun 22, 2015 4.797 4.838 4.526 4.607 9,130 +0.03(+0.72%)
Jun 19, 2015 4.468 4.895 4.452 4.574 16,811 -0.09(-1.94%)
Jun 18, 2015 4.640 4.673 4.484 4.665 20,746 +0.04(+0.89%)
Jun 17, 2015 4.772 4.772 4.582 4.624 10,357 -0.05(-1.06%)
Jun 16, 2015 4.599 4.673 4.566 4.673 5,595 +0.08(+1.79%)
Jun 15, 2015 4.615 4.752 4.591 4.591 36,013 -0.03(-0.71%)
Jun 12, 2015 4.673 4.763 4.615 4.624 6,259 -0.02(-0.53%)
Jun 11, 2015 4.706 4.740 4.558 4.648 21,652 -0.04(-0.79%)
Jun 10, 2015 4.525 4.731 4.492 4.685 28,948 +0.11(+2.43%)
Jun 09, 2015 4.714 4.731 4.525 4.574 22,561 -0.01(-0.27%)
Jun 08, 2015 4.640 4.723 4.566 4.587 27,778 +0.02(+0.45%)
Jun 05, 2015 4.615 4.722 4.566 4.566 11,044 -0.10(-2.12%)
Jun 04, 2015 4.689 4.722 4.533 4.665 16,517 -0.07(-1.39%)
Jun 03, 2015 4.625 4.837 4.624 4.731 30,210 +0.02(+0.35%)
Jun 02, 2015 4.706 4.800 4.706 4.714 23,510 +0.01(+0.17%)
Jun 01, 2015 4.689 4.731 4.689 4.706 7,527 +0.05(+1.06%)
May 29, 2015 4.533 4.689 4.500 4.656 50,594 +0.08(+1.80%)
May 28, 2015 4.525 4.648 4.525 4.574 10,844 +0.04(+0.91%)
May 27, 2015 4.599 4.665 4.525 4.533 14,817 -0.02(-0.36%)
May 26, 2015 4.517 4.657 4.582 4.550 14,621 -0.03(-0.72%)
May 22, 2015 4.591 4.582 4.582 4.582 31,725 -0.05(-1.07%)
May 21, 2015 4.574 4.706 4.451 4.632 32,352 +0.02(+0.36%)
May 20, 2015 4.418 4.706 4.418 4.615 20,419 +0.14(+3.22%)
May 19, 2015 4.336 4.607 4.336 4.471 14,689 +0.02(+0.46%)
May 18, 2015 4.709 4.709 4.393 4.451 19,017 -0.28(-5.91%)
May 15, 2015 4.607 4.805 4.566 4.731 30,582 +0.14(+3.05%)
May 14, 2015 4.854 4.854 4.541 4.591 68,572 -0.40(-8.07%)
May 13, 2015 4.977 5.027 4.928 4.994 12,703 +0.14(+2.88%)
May 12, 2015 4.895 5.018 4.837 4.854 5,464 -0.09(-1.83%)
May 11, 2015 5.035 5.051 4.944 4.944 42,481 -0.05(-0.99%)
May 08, 2015 4.870 5.101 4.698 4.994 23,708 -0.04(-0.82%)
May 07, 2015 5.092 5.092 5.018 5.035 3,844 +0.02(+0.33%)
May 06, 2015 5.101 5.101 5.002 5.018 13,082 -0.07(-1.45%)
May 05, 2015 5.076 5.158 4.977 5.092 10,572 +0.03(+0.65%)
May 04, 2015 5.150 5.224 4.990 5.060 17,313 -0.07(-1.44%)
May 01, 2015 5.183 5.339 5.076 5.134 5,041 +0.06(+1.13%)
Apr 30, 2015 5.084 5.306 5.076 5.076 15,044 -0.04(-0.69%)
Apr 29, 2015 4.986 5.166 4.986 5.111 6,257 +0.06(+1.19%)
Apr 28, 2015 5.076 5.109 5.018 5.051 12,422 +0.03(+0.66%)
Apr 27, 2015 5.076 5.076 5.018 5.018 9,656 -0.06(-1.13%)
Apr 24, 2015 5.035 5.166 5.018 5.076 14,316 +0.00(+0.00%)
Apr 23, 2015 5.060 5.076 5.018 5.076 15,754 +0.00(+0.00%)
Apr 22, 2015 5.101 5.101 5.060 5.076 8,230 -0.06(-1.12%)
Apr 21, 2015 5.109 5.142 5.060 5.134 13,906 +0.02(+0.48%)
Apr 20, 2015 5.339 5.339 5.060 5.109 18,094 -0.16(-3.12%)
Apr 17, 2015 5.273 5.330 5.273 5.273 3,481 +0.00(+0.00%)
Apr 16, 2015 5.257 5.298 5.241 5.273 9,581 -0.03(-0.62%)
Apr 15, 2015 5.389 5.389 5.232 5.306 6,715 -0.01(-0.15%)
Apr 14, 2015 5.265 5.355 5.175 5.315 11,345 -0.03(-0.62%)
Apr 13, 2015 5.265 5.364 5.224 5.348 14,344 -0.02(-0.31%)
Apr 10, 2015 5.231 5.463 5.231 5.364 22,338 -0.05(-0.91%)
Apr 09, 2015 5.422 5.422 5.208 5.413 18,232 -0.01(-0.15%)
Apr 08, 2015 5.446 5.446 5.199 5.422 9,342 +0.07(+1.38%)
Apr 07, 2015 5.413 5.519 5.249 5.348 4,714 -0.01(-0.15%)
Apr 06, 2015 5.348 5.545 5.241 5.356 21,208 -0.02(-0.46%)
Apr 02, 2015 5.348 5.380 5.380 5.380 13,006 -0.02(-0.30%)
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.