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 )

2.990 +0.080 (+2.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Aug 31, 2016 9.218 9.301 9.087 9.176 17,265 +0.03(+0.27%)
Aug 30, 2016 9.218 9.452 9.117 9.151 30,215 -0.05(-0.55%)
Aug 29, 2016 9.142 9.218 9.040 9.201 15,488 +0.11(+1.23%)
Aug 26, 2016 9.100 9.142 9.050 9.089 12,846 +0.09(+0.96%)
Aug 25, 2016 9.075 9.201 8.966 9.002 15,207 -0.04(-0.43%)
Aug 24, 2016 9.008 9.134 8.956 9.042 20,393 +0.02(+0.25%)
Aug 23, 2016 9.075 9.084 9.008 9.019 8,071 -0.05(-0.53%)
Aug 22, 2016 9.008 9.073 9.000 9.067 3,132 +0.06(+0.65%)
Aug 19, 2016 8.914 9.050 8.914 9.008 16,152 +0.02(+0.19%)
Aug 18, 2016 8.815 8.991 8.815 8.991 11,033 +0.18(+2.09%)
Aug 17, 2016 8.631 8.807 8.598 8.807 28,695 +0.08(+0.96%)
Aug 16, 2016 8.799 8.849 8.706 8.723 26,456 -0.18(-1.98%)
Aug 15, 2016 8.576 8.899 8.576 8.899 19,121 +0.18(+2.02%)
Aug 12, 2016 8.380 8.723 8.355 8.723 32,311 +0.36(+4.29%)
Aug 11, 2016 8.363 8.396 8.355 8.365 8,126 +0.01(+0.12%)
Aug 10, 2016 8.447 8.500 8.355 8.355 11,628 -0.04(-0.50%)
Aug 09, 2016 8.430 8.497 8.381 8.396 5,876 -0.03(-0.40%)
Aug 08, 2016 8.472 8.472 8.426 8.430 12,680 +0.03(+0.31%)
Aug 05, 2016 8.564 8.572 8.381 8.404 8,624 -0.13(-1.48%)
Aug 04, 2016 8.539 8.681 8.531 8.531 3,285 +0.02(+0.20%)
Aug 03, 2016 8.623 8.815 8.484 8.514 14,740 -0.14(-1.65%)
Aug 02, 2016 8.489 8.790 8.489 8.656 8,991 -0.25(-2.82%)
Aug 01, 2016 8.924 9.005 8.853 8.908 12,687 +0.02(+0.19%)
Jul 29, 2016 8.681 8.891 8.637 8.891 40,217 +0.37(+4.33%)
Jul 28, 2016 8.371 8.631 8.338 8.522 21,818 +0.13(+1.60%)
Jul 27, 2016 8.380 8.472 8.371 8.388 12,007 +0.04(+0.50%)
Jul 26, 2016 8.338 8.380 8.313 8.346 7,761 -0.02(-0.26%)
Jul 25, 2016 8.371 8.371 8.321 8.368 6,205 +0.06(+0.76%)
Jul 22, 2016 8.441 8.441 8.304 8.304 15,825 -0.08(-0.90%)
Jul 21, 2016 8.388 8.463 8.380 8.380 23,426 +0.00(+0.00%)
Jul 20, 2016 8.463 8.581 8.380 8.380 16,741 -0.22(-2.53%)
Jul 19, 2016 8.606 8.681 8.547 8.598 5,124 +0.00(+0.00%)
Jul 18, 2016 8.715 8.721 8.589 8.598 16,073 -0.12(-1.35%)
Jul 15, 2016 8.706 8.740 8.648 8.715 12,527 -0.03(-0.31%)
Jul 14, 2016 8.748 8.765 8.656 8.742 14,314 -0.07(-0.84%)
Jul 13, 2016 8.606 8.849 8.598 8.815 12,987 +0.23(+2.63%)
Jul 12, 2016 9.092 9.092 8.388 8.589 68,162 -0.35(-3.89%)
Jul 11, 2016 8.589 9.013 8.536 8.937 32,766 +0.46(+5.38%)
Jul 08, 2016 8.413 8.589 8.463 8.480 31,108 +0.02(+0.20%)
Jul 07, 2016 8.539 8.572 8.451 8.463 14,341 -0.03(-0.30%)
Jul 05, 2016 8.455 8.569 8.422 8.489 8,526 -0.02(-0.20%)
Jul 01, 2016 8.572 8.505 8.505 8.505 13,962 +0.00(+0.00%)
Jun 30, 2016 8.421 8.564 8.388 8.505 24,225 +0.13(+1.60%)
Jun 29, 2016 8.220 8.422 8.198 8.371 21,215 +0.19(+2.36%)
Jun 28, 2016 8.170 8.280 8.170 8.179 35,004 +0.15(+1.84%)
Jun 27, 2016 8.078 8.116 8.011 8.030 31,367 -0.18(-2.21%)
Jun 24, 2016 8.338 8.338 8.036 8.212 38,160 +0.03(+0.41%)
Jun 23, 2016 8.388 8.388 8.170 8.179 8,981 -0.08(-1.01%)
Jun 22, 2016 8.371 8.480 8.220 8.262 10,704 -0.08(-0.90%)
Jun 21, 2016 8.497 8.505 8.338 8.338 14,853 -0.13(-1.49%)
Jun 20, 2016 8.581 8.581 8.380 8.463 17,053 -0.07(-0.79%)
Jun 17, 2016 8.522 8.581 8.329 8.531 13,217 +0.07(+0.79%)
Jun 16, 2016 8.338 8.556 8.338 8.463 14,742 +0.08(+1.00%)
Jun 15, 2016 8.137 8.447 8.058 8.380 56,237 +0.22(+2.67%)
Jun 14, 2016 7.961 8.262 7.961 8.162 15,313 +0.17(+2.10%)
Jun 13, 2016 8.028 8.044 7.961 7.994 25,545 +0.00(+0.00%)
Jun 10, 2016 8.128 8.137 7.961 7.994 27,244 -0.14(-1.75%)
Jun 09, 2016 8.313 8.313 8.137 8.137 9,398 -0.04(-0.51%)
Jun 08, 2016 8.288 8.338 8.179 8.179 29,410 -0.15(-1.81%)
Jun 07, 2016 8.363 8.363 8.271 8.329 31,079 -0.03(-0.40%)
Jun 06, 2016 8.327 8.380 8.304 8.363 27,341 +0.05(+0.60%)
Jun 03, 2016 8.304 8.522 8.212 8.313 73,552 +0.02(+0.20%)
Jun 02, 2016 8.279 8.321 8.279 8.296 60,387 +0.03(+0.40%)
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.