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 (%)
Feb 28, 2023 5.020 5.117 5.000 5.010 14,272 +0.00(+0.00%)
Feb 27, 2023 5.000 5.150 4.990 5.010 60,181 +0.01(+0.20%)
Feb 24, 2023 5.000 5.090 4.990 5.000 21,129 +0.00(+0.00%)
Feb 23, 2023 5.030 5.040 4.970 5.000 16,684 +0.03(+0.60%)
Feb 22, 2023 5.000 5.090 4.970 4.970 26,180 +0.02(+0.40%)
Feb 21, 2023 5.070 5.081 4.770 4.950 36,199 -0.10(-1.98%)
Feb 17, 2023 5.070 5.125 5.026 5.050 3,646 +0.05(+1.00%)
Feb 16, 2023 5.010 5.090 4.900 5.000 16,248 -0.03(-0.60%)
Feb 15, 2023 5.050 5.075 5.030 5.030 6,882 -0.07(-1.37%)
Feb 14, 2023 5.090 5.130 5.050 5.100 5,215 -0.01(-0.20%)
Feb 13, 2023 5.260 5.329 5.080 5.110 27,522 -0.05(-1.02%)
Feb 10, 2023 5.110 5.319 5.110 5.163 26,084 +0.11(+2.23%)
Feb 09, 2023 5.150 5.154 5.010 5.050 16,388 -0.06(-1.17%)
Feb 08, 2023 5.280 5.280 5.065 5.110 17,174 +0.02(+0.39%)
Feb 07, 2023 5.200 5.400 5.050 5.090 17,108 -0.08(-1.55%)
Feb 06, 2023 5.280 5.387 5.170 5.170 17,815 -0.18(-3.36%)
Feb 03, 2023 5.300 5.450 5.150 5.350 162,976 -0.02(-0.37%)
Feb 02, 2023 5.400 5.450 5.260 5.370 46,285 +0.10(+1.90%)
Feb 01, 2023 5.300 5.460 5.250 5.270 14,207 -0.11(-2.01%)
Jan 31, 2023 5.540 5.550 5.184 5.378 4,480 -0.12(-2.21%)
Jan 30, 2023 5.410 5.560 5.410 5.500 1,731 +0.02(+0.36%)
Jan 27, 2023 5.214 5.590 5.214 5.480 4,667 -0.03(-0.54%)
Jan 26, 2023 5.314 5.665 5.314 5.510 2,359 -0.04(-0.81%)
Jan 25, 2023 5.310 5.590 5.010 5.555 24,645 +0.00(+0.09%)
Jan 24, 2023 5.490 5.600 5.400 5.550 13,096 +0.00(+0.00%)
Jan 23, 2023 5.590 5.620 5.500 5.550 14,682 +0.10(+1.83%)
Jan 20, 2023 5.450 5.530 5.360 5.450 11,744 -0.01(-0.19%)
Jan 19, 2023 5.500 5.540 5.419 5.460 4,863 -0.11(-1.95%)
Jan 18, 2023 5.740 5.750 5.540 5.569 10,283 +0.02(+0.34%)
Jan 17, 2023 5.230 5.600 5.230 5.550 35,053 +0.32(+6.12%)
Jan 13, 2023 5.250 5.500 5.150 5.230 114,151 -0.07(-1.32%)
Jan 12, 2023 5.410 5.479 5.255 5.300 45,513 -0.05(-0.93%)
Jan 11, 2023 5.460 5.550 5.300 5.350 19,011 -0.15(-2.73%)
Jan 10, 2023 5.540 5.750 5.480 5.500 18,651 -0.07(-1.25%)
Jan 09, 2023 5.580 5.680 5.500 5.570 25,630 -0.08(-1.42%)
Jan 06, 2023 5.600 5.690 5.577 5.650 4,467 -0.01(-0.23%)
Jan 05, 2023 5.658 5.710 5.510 5.663 10,104 -0.02(-0.30%)
Jan 04, 2023 5.620 5.726 5.620 5.680 3,301 +0.02(+0.29%)
Jan 03, 2023 5.620 5.780 5.567 5.664 6,528 -0.04(-0.64%)
Dec 30, 2022 5.700 5.770 5.690 5.700 9,581 +0.00(+0.00%)
Dec 29, 2022 5.740 5.780 5.625 5.700 5,380 -0.04(-0.70%)
Dec 28, 2022 5.520 5.825 5.520 5.740 3,321 -0.21(-3.55%)
Dec 27, 2022 5.900 6.010 5.832 5.952 5,554 +0.08(+1.38%)
Dec 23, 2022 5.835 5.900 5.835 5.871 869 +0.00(+0.01%)
Dec 22, 2022 5.910 5.980 5.744 5.870 3,388 +0.01(+0.17%)
Dec 21, 2022 5.990 5.990 5.860 5.860 1,711 -0.04(-0.68%)
Dec 20, 2022 5.930 5.931 5.850 5.900 4,026 -0.08(-1.34%)
Dec 19, 2022 5.890 6.000 5.860 5.980 4,551 +0.09(+1.53%)
Dec 16, 2022 5.850 5.890 5.800 5.890 5,005 +0.09(+1.55%)
Dec 15, 2022 5.800 5.890 5.800 5.800 2,004 -0.05(-0.85%)
Dec 14, 2022 5.810 5.860 5.810 5.850 4,204 +0.01(+0.25%)
Dec 13, 2022 5.860 5.884 5.800 5.835 16,308 -0.05(-0.93%)
Dec 12, 2022 5.875 5.900 5.875 5.890 8,403 +0.00(+0.00%)
Dec 09, 2022 5.976 5.993 5.810 5.890 5,147 -0.02(-0.34%)
Dec 08, 2022 6.030 6.050 5.910 5.910 3,843 -0.17(-2.80%)
Dec 07, 2022 6.050 6.113 6.050 6.080 1,791 +0.02(+0.33%)
Dec 06, 2022 6.060 6.060 6.060 6.060 361 +0.01(+0.17%)
Dec 05, 2022 6.050 6.050 6.050 6.050 1,934 +0.00(+0.00%)
Dec 02, 2022 6.080 6.100 6.031 6.050 11,916 -0.01(-0.17%)
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.