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

Rocky MT Chocolate (NQ: RMCF )

2.800 -0.080 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.890 2.950 2.800 2.800 13,346 -0.08(-2.78%)
May 30, 2024 2.910 2.989 2.880 2.880 7,115 -0.02(-0.69%)
May 29, 2024 2.950 2.990 2.900 2.900 4,256 -0.04(-1.36%)
May 28, 2024 3.050 3.050 2.930 2.940 13,180 -0.05(-1.67%)
May 24, 2024 2.920 3.060 2.800 2.990 22,858 +0.08(+2.75%)
May 23, 2024 2.910 3.000 2.800 2.910 20,252 -0.07(-2.35%)
May 22, 2024 3.050 3.050 2.920 2.980 10,521 -0.09(-2.93%)
May 21, 2024 3.110 3.170 3.070 3.070 17,715 +0.00(+0.16%)
May 20, 2024 3.180 3.180 3.050 3.065 21,498 -0.12(-3.92%)
May 17, 2024 3.300 3.300 3.190 3.190 10,869 -0.03(-0.93%)
May 16, 2024 3.100 3.510 3.100 3.220 39,850 +0.11(+3.54%)
May 15, 2024 3.340 3.354 3.080 3.110 15,810 -0.22(-6.61%)
May 14, 2024 3.480 3.480 3.229 3.330 17,422 -0.16(-4.58%)
May 13, 2024 3.500 3.570 3.490 3.490 16,123 -0.01(-0.29%)
May 10, 2024 3.520 3.580 3.500 3.500 16,334 -0.02(-0.57%)
May 09, 2024 3.520 3.590 3.510 3.520 8,229 +0.02(+0.57%)
May 08, 2024 3.500 3.570 3.500 3.500 9,163 -0.04(-1.13%)
May 07, 2024 3.520 3.590 3.510 3.540 14,226 -0.02(-0.56%)
May 06, 2024 3.590 3.590 3.500 3.560 37,598 -0.02(-0.56%)
May 03, 2024 3.560 3.680 3.560 3.580 6,218 -0.02(-0.56%)
May 02, 2024 3.637 3.665 3.550 3.600 8,190 +0.04(+1.12%)
May 01, 2024 3.680 3.680 3.560 3.560 9,666 -0.02(-0.56%)
Apr 30, 2024 3.560 3.720 3.550 3.580 7,989 -0.05(-1.40%)
Apr 29, 2024 3.560 3.640 3.550 3.631 4,210 +0.07(+1.99%)
Apr 26, 2024 3.610 3.725 3.560 3.560 5,438 -0.02(-0.70%)
Apr 25, 2024 3.530 3.635 3.530 3.585 6,321 +0.04(+0.99%)
Apr 24, 2024 3.530 3.630 3.530 3.550 7,103 +0.01(+0.28%)
Apr 23, 2024 3.687 3.687 3.540 3.540 2,809 -0.03(-0.84%)
Apr 22, 2024 3.500 3.665 3.500 3.570 11,232 +0.02(+0.56%)
Apr 19, 2024 3.760 3.760 3.550 3.550 10,696 -0.00(-0.00%)
Apr 18, 2024 3.640 3.640 3.528 3.550 18,455 +0.02(+0.57%)
Apr 17, 2024 3.510 3.550 3.510 3.530 3,768 -0.12(-3.16%)
Apr 16, 2024 3.600 3.645 3.500 3.645 9,175 -0.00(-0.12%)
Apr 15, 2024 3.510 3.690 3.500 3.649 7,089 +0.09(+2.51%)
Apr 12, 2024 3.630 3.630 3.560 3.560 1,527 -0.07(-1.93%)
Apr 11, 2024 3.660 3.690 3.585 3.630 1,891 +0.02(+0.54%)
Apr 10, 2024 3.610 3.611 3.610 3.611 1,130 -0.09(-2.42%)
Apr 09, 2024 3.730 3.735 3.650 3.700 5,770 +0.05(+1.37%)
Apr 08, 2024 3.780 3.780 3.590 3.650 6,168 -0.03(-0.92%)
Apr 05, 2024 3.817 3.817 3.590 3.684 23,697 -0.19(-4.81%)
Apr 04, 2024 3.700 3.917 3.690 3.870 36,823 +0.16(+4.31%)
Apr 03, 2024 3.600 3.750 3.550 3.710 15,685 +0.15(+4.21%)
Apr 02, 2024 3.750 3.750 3.500 3.560 31,284 -0.19(-5.07%)
Apr 01, 2024 3.750 3.750 3.750 3.750 1,823 +0.13(+3.59%)
Mar 28, 2024 3.710 3.710 3.590 3.620 5,516 -0.10(-2.69%)
Mar 27, 2024 3.750 3.810 3.700 3.720 10,423 -0.03(-0.80%)
Mar 26, 2024 3.850 3.850 3.710 3.750 3,207 -0.10(-2.72%)
Mar 25, 2024 3.740 3.950 3.730 3.855 1,780 +0.09(+2.52%)
Mar 22, 2024 3.690 3.870 3.680 3.760 4,811 +0.16(+4.44%)
Mar 21, 2024 3.600 3.695 3.590 3.600 6,439 +0.01(+0.28%)
Mar 20, 2024 3.500 3.590 3.500 3.590 5,519 +0.09(+2.57%)
Mar 19, 2024 3.630 3.710 3.500 3.500 4,027 -0.20(-5.41%)
Mar 18, 2024 3.610 3.830 3.590 3.700 5,134 +0.13(+3.64%)
Mar 15, 2024 3.740 3.775 3.570 3.570 10,974 -0.11(-2.99%)
Mar 14, 2024 3.450 3.690 3.450 3.680 14,922 +0.20(+5.75%)
Mar 13, 2024 3.805 3.805 3.450 3.480 9,115 -0.14(-3.87%)
Mar 12, 2024 3.820 3.870 3.620 3.620 18,360 -0.28(-7.18%)
Mar 11, 2024 3.970 3.970 3.900 3.900 5,672 -0.07(-1.76%)
Mar 08, 2024 3.960 4.001 3.946 3.970 3,515 -0.03(-0.75%)
Mar 07, 2024 4.100 4.165 3.910 4.000 12,342 -0.03(-0.74%)
Mar 06, 2024 4.131 4.131 4.030 4.030 3,817 +0.01(+0.25%)
Mar 05, 2024 4.100 4.100 4.018 4.020 7,315 -0.04(-0.99%)
Mar 04, 2024 4.190 4.190 4.050 4.060 6,470 -0.04(-0.98%)
Mar 01, 2024 4.190 4.190 4.100 4.100 6,964 +0.05(+1.23%)
Feb 29, 2024 4.040 4.100 4.040 4.050 5,665 +0.05(+1.25%)
Feb 28, 2024 4.110 4.112 4.000 4.000 5,453 -0.10(-2.44%)
Feb 27, 2024 4.100 4.110 4.090 4.100 3,243 +0.01(+0.25%)
Feb 26, 2024 4.240 4.240 4.000 4.090 9,384 -0.11(-2.62%)
Feb 23, 2024 4.380 4.380 4.180 4.200 4,004 -0.15(-3.45%)
Feb 22, 2024 4.230 4.400 4.170 4.350 28,845 +0.00(+0.00%)
Feb 21, 2024 4.200 4.531 4.070 4.350 10,053 +0.13(+3.08%)
Feb 20, 2024 4.190 4.398 4.180 4.220 33,198 +0.07(+1.69%)
Feb 16, 2024 4.200 4.200 4.130 4.150 3,138 -0.02(-0.48%)
Feb 15, 2024 4.187 4.199 4.138 4.170 4,498 -0.03(-0.71%)
Feb 14, 2024 4.130 4.250 4.080 4.200 16,080 -0.01(-0.24%)
Feb 13, 2024 4.100 4.350 4.055 4.210 31,191 +0.14(+3.44%)
Feb 12, 2024 4.000 4.140 4.000 4.070 39,677 +0.02(+0.49%)
Feb 09, 2024 4.100 4.100 3.936 4.050 2,534 +0.02(+0.50%)
Feb 08, 2024 4.070 4.070 4.010 4.030 3,140 +0.03(+0.75%)
Feb 07, 2024 3.930 4.070 3.930 4.000 6,044 -0.01(-0.25%)
Feb 06, 2024 4.020 4.020 3.940 4.010 19,847 +0.00(+0.00%)
Feb 05, 2024 4.100 4.100 4.006 4.010 10,063 -0.09(-2.20%)
Feb 02, 2024 4.160 4.335 4.000 4.100 19,064 +0.00(+0.00%)
Feb 01, 2024 4.100 4.200 4.010 4.100 68,448 +0.10(+2.50%)
Jan 31, 2024 4.090 4.150 4.000 4.000 145,110 -0.08(-1.84%)
Jan 30, 2024 4.060 4.200 4.050 4.075 22,773 -0.02(-0.61%)
Jan 29, 2024 4.470 4.575 4.100 4.100 71,966 -0.40(-8.89%)
Jan 26, 2024 4.740 4.740 4.500 4.500 3,898 -0.13(-2.81%)
Jan 25, 2024 4.520 4.650 4.429 4.630 2,472 +0.18(+4.04%)
Jan 24, 2024 4.470 4.470 4.435 4.450 7,041 +0.01(+0.23%)
Jan 23, 2024 4.440 4.480 4.440 4.440 7,471 +0.01(+0.23%)
Jan 22, 2024 4.350 4.480 4.350 4.430 7,515 +0.08(+1.84%)
Jan 19, 2024 4.380 4.380 4.350 4.350 8,812 -0.08(-1.81%)
Jan 18, 2024 4.480 4.480 4.430 4.430 3,488 -0.02(-0.45%)
Jan 17, 2024 4.534 4.534 4.410 4.450 6,161 -0.03(-0.67%)
Jan 16, 2024 4.600 4.600 4.470 4.480 5,017 -0.22(-4.68%)
Jan 12, 2024 4.590 4.739 4.590 4.700 2,541 +0.11(+2.40%)
Jan 11, 2024 4.750 4.955 4.590 4.590 36,439 -0.36(-7.27%)
Jan 10, 2024 5.010 5.140 4.780 4.950 8,320 -0.05(-1.00%)
Jan 09, 2024 4.970 5.150 4.970 5.000 32,379 +0.01(+0.20%)
Jan 08, 2024 4.770 5.040 4.770 4.990 44,964 +0.34(+7.31%)
Jan 05, 2024 4.850 4.950 4.630 4.650 29,222 -0.17(-3.53%)
Jan 04, 2024 4.720 4.840 4.620 4.820 5,892 +0.00(+0.00%)
Jan 03, 2024 4.630 4.820 4.610 4.820 2,149 -0.12(-2.43%)
Jan 02, 2024 4.690 4.940 4.585 4.940 7,736 +0.34(+7.39%)
Dec 29, 2023 4.450 4.612 4.450 4.600 22,185 +0.22(+5.02%)
Dec 28, 2023 4.390 4.390 4.357 4.380 8,927 -0.02(-0.45%)
Dec 27, 2023 4.370 4.485 4.310 4.400 4,148 -0.07(-1.57%)
Dec 26, 2023 4.338 4.532 4.338 4.470 3,568 -0.08(-1.76%)
Dec 22, 2023 4.362 4.583 4.362 4.550 10,190 +0.04(+0.88%)
Dec 21, 2023 4.350 4.600 4.350 4.510 8,859 -0.02(-0.44%)
Dec 20, 2023 4.480 4.638 4.300 4.530 2,941 -0.01(-0.22%)
Dec 19, 2023 4.290 4.540 4.290 4.540 2,210 +0.17(+3.89%)
Dec 18, 2023 4.350 4.440 4.330 4.370 8,490 -0.04(-0.91%)
Dec 15, 2023 4.570 4.570 4.310 4.410 13,200 -0.12(-2.65%)
Dec 14, 2023 4.190 4.530 4.174 4.530 16,235 +0.34(+8.11%)
Dec 13, 2023 4.140 4.250 4.140 4.190 12,202 +0.01(+0.24%)
Dec 12, 2023 4.170 4.250 4.150 4.180 7,997 +0.00(+0.00%)
Dec 11, 2023 4.130 4.241 4.110 4.180 4,197 +0.04(+0.97%)
Dec 08, 2023 4.230 4.330 4.140 4.140 10,896 +0.02(+0.49%)
Dec 07, 2023 4.130 4.228 4.096 4.120 13,931 -0.02(-0.53%)
Dec 06, 2023 4.070 4.220 4.070 4.142 4,860 +0.03(+0.78%)
Dec 05, 2023 4.200 4.214 4.110 4.110 18,525 -0.06(-1.44%)
Dec 04, 2023 4.150 4.230 4.135 4.170 6,497 +0.05(+1.21%)
Dec 01, 2023 4.070 4.180 4.020 4.120 5,850 +0.04(+0.98%)
Nov 30, 2023 4.150 4.154 4.080 4.080 2,427 +0.00(+0.00%)
Nov 29, 2023 4.170 4.180 4.080 4.080 3,405 +0.00(+0.00%)
Nov 28, 2023 4.100 4.100 4.080 4.080 8,439 -0.02(-0.49%)
Nov 27, 2023 4.130 4.181 4.100 4.100 4,814 -0.02(-0.49%)
Nov 24, 2023 4.210 4.210 4.070 4.120 2,922 -0.03(-0.72%)
Nov 22, 2023 4.190 4.190 4.130 4.150 16,649 +0.03(+0.73%)
Nov 21, 2023 4.180 4.195 4.120 4.120 2,640 -0.07(-1.67%)
Nov 20, 2023 4.124 4.190 4.060 4.190 26,161 -0.03(-0.71%)
Nov 17, 2023 4.100 4.220 4.090 4.220 10,647 +0.13(+3.30%)
Nov 16, 2023 4.180 4.180 4.005 4.085 6,224 -0.03(-0.61%)
Nov 15, 2023 4.090 4.170 4.022 4.110 5,771 +0.11(+2.75%)
Nov 14, 2023 4.110 4.200 3.995 4.000 43,398 -0.01(-0.25%)
Nov 13, 2023 4.010 4.180 4.000 4.010 26,894 -0.04(-0.87%)
Nov 10, 2023 3.960 4.120 3.960 4.045 9,863 +0.09(+2.41%)
Nov 09, 2023 4.120 4.120 3.950 3.950 22,898 -0.07(-1.74%)
Nov 08, 2023 4.087 4.087 3.910 4.020 20,507 +0.05(+1.26%)
Nov 07, 2023 4.030 4.110 3.900 3.970 14,957 +0.02(+0.51%)
Nov 06, 2023 4.000 4.180 3.950 3.950 42,793 -0.15(-3.66%)
Nov 03, 2023 3.910 4.140 3.910 4.100 21,140 +0.10(+2.50%)
Nov 02, 2023 3.800 4.040 3.720 4.000 26,626 +0.17(+4.44%)
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.