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 )

19.54 +0.02 (+0.11%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 6, 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 (%)
Jan 29, 2016 4.901 5.050 4.901 4.970 13,801 +0.01(+0.20%)
Jan 28, 2016 4.933 4.960 4.913 4.960 5,336 +0.06(+1.22%)
Jan 27, 2016 4.950 5.000 4.900 4.900 4,665 -0.10(-2.00%)
Jan 26, 2016 5.040 5.050 5.000 5.000 753 +0.00(+0.00%)
Jan 25, 2016 4.900 5.010 4.900 5.000 10,151 +0.14(+2.88%)
Jan 22, 2016 4.920 5.100 4.860 4.860 50,687 -0.02(-0.41%)
Jan 21, 2016 4.760 4.900 4.760 4.880 21,414 +0.08(+1.67%)
Jan 20, 2016 4.680 4.800 4.520 4.800 44,713 +0.00(+0.00%)
Jan 19, 2016 4.950 4.950 4.660 4.800 22,363 -0.10(-2.04%)
Jan 15, 2016 4.860 4.900 4.900 4.900 11,000 -0.06(-1.21%)
Jan 14, 2016 4.970 4.970 4.920 4.960 5,690 +0.00(+0.00%)
Jan 13, 2016 5.140 5.140 4.930 4.960 9,253 -0.11(-2.17%)
Jan 12, 2016 5.210 5.210 5.060 5.070 9,017 -0.16(-3.06%)
Jan 11, 2016 5.190 5.320 5.080 5.230 18,090 -0.01(-0.19%)
Jan 08, 2016 5.230 5.250 5.130 5.240 8,140 +0.07(+1.35%)
Jan 07, 2016 4.990 5.180 4.984 5.170 4,187 +0.05(+0.98%)
Jan 06, 2016 5.090 5.150 5.050 5.120 8,759 +0.03(+0.59%)
Jan 05, 2016 5.120 5.150 5.010 5.090 18,483 -0.08(-1.55%)
Jan 04, 2016 5.250 5.250 5.080 5.170 26,805 -0.33(-6.00%)
Dec 31, 2015 5.290 5.500 5.500 5.500 32,400 +0.14(+2.61%)
Dec 30, 2015 5.350 5.440 5.150 5.360 29,378 +0.12(+2.29%)
Dec 29, 2015 5.200 5.410 5.070 5.240 18,258 -0.08(-1.50%)
Dec 28, 2015 5.250 5.480 5.250 5.320 15,046 +0.04(+0.76%)
Dec 24, 2015 4.890 5.280 5.280 5.280 65,400 +0.40(+8.20%)
Dec 23, 2015 4.730 4.880 4.670 4.880 38,181 +0.14(+2.95%)
Dec 22, 2015 4.460 4.800 4.460 4.740 49,643 +0.04(+0.85%)
Dec 21, 2015 4.300 4.730 4.250 4.700 40,946 -0.05(-1.05%)
Dec 18, 2015 4.920 4.958 4.500 4.750 151,336 +0.11(+2.37%)
Dec 17, 2015 4.681 4.722 4.599 4.640 62,710 +0.02(+0.53%)
Dec 16, 2015 4.566 4.689 4.533 4.615 114,566 +0.08(+1.81%)
Dec 15, 2015 4.582 4.582 4.492 4.533 22,642 +0.00(+0.00%)
Dec 14, 2015 4.550 4.665 4.492 4.533 64,187 +0.09(+2.04%)
Dec 11, 2015 4.517 4.517 4.336 4.443 164,972 +0.42(+10.43%)
Dec 10, 2015 3.924 4.031 3.924 4.023 9,772 +0.00(+0.00%)
Dec 09, 2015 3.686 4.031 3.686 4.023 10,712 +0.01(+0.20%)
Dec 08, 2015 3.937 4.093 3.900 4.015 11,507 +0.08(+2.09%)
Dec 07, 2015 3.990 4.039 3.784 3.932 12,604 -0.12(-3.04%)
Dec 04, 2015 4.155 4.155 3.965 4.056 9,887 -0.06(-1.40%)
Dec 03, 2015 3.653 4.220 3.488 4.113 26,680 -0.10(-2.34%)
Dec 02, 2015 4.171 4.344 4.171 4.212 10,633 +0.04(+0.99%)
Dec 01, 2015 4.188 4.278 4.155 4.171 19,861 +0.01(+0.20%)
Nov 30, 2015 4.220 4.220 4.113 4.163 26,037 -0.07(-1.75%)
Nov 27, 2015 4.229 4.262 4.229 4.237 6,406 +0.02(+0.59%)
Nov 25, 2015 4.253 4.212 4.212 4.212 13,370 -0.09(-2.10%)
Nov 24, 2015 4.397 4.397 4.204 4.303 15,422 +0.07(+1.75%)
Nov 23, 2015 4.270 4.270 4.212 4.229 11,315 -0.16(-3.56%)
Nov 20, 2015 4.434 4.517 4.253 4.385 34,946 -0.04(-0.93%)
Nov 19, 2015 4.607 4.607 4.426 4.426 31,423 -0.21(-4.44%)
Nov 18, 2015 4.632 4.689 4.533 4.632 9,162 +0.00(+0.00%)
Nov 17, 2015 4.673 4.673 4.607 4.632 11,769 -0.04(-0.88%)
Nov 16, 2015 4.607 4.681 4.607 4.673 14,548 +0.02(+0.35%)
Nov 13, 2015 4.517 4.656 4.492 4.656 7,381 +0.12(+2.54%)
Nov 12, 2015 4.288 4.541 4.288 4.541 9,906 +0.12(+2.60%)
Nov 11, 2015 4.492 4.500 4.410 4.426 3,979 -0.07(-1.47%)
Nov 10, 2015 4.286 4.517 4.286 4.492 7,069 +0.21(+4.80%)
Nov 09, 2015 4.377 4.459 4.270 4.286 27,039 -0.23(-5.10%)
Nov 06, 2015 4.253 4.540 4.253 4.517 20,011 +0.18(+4.17%)
Nov 05, 2015 4.229 4.418 4.212 4.336 22,842 +0.17(+4.15%)
Nov 04, 2015 4.171 4.245 4.138 4.163 5,616 -0.05(-1.25%)
Nov 03, 2015 4.130 4.221 4.130 4.215 4,186 +0.09(+2.28%)
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.