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 )

3.190 -0.030 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 7.470 8.200 7.470 7.930 55,205 +0.48(+6.44%)
Aug 30, 2021 7.440 7.721 7.418 7.450 6,843 -0.17(-2.23%)
Aug 27, 2021 7.970 7.970 7.607 7.620 6,579 -0.31(-3.91%)
Aug 26, 2021 7.710 7.930 7.550 7.930 18,708 +0.33(+4.34%)
Aug 25, 2021 7.350 7.710 7.200 7.600 3,577 +0.17(+2.29%)
Aug 24, 2021 7.160 7.540 7.030 7.430 9,521 +0.12(+1.64%)
Aug 23, 2021 6.650 7.360 6.505 7.310 32,706 +0.11(+1.53%)
Aug 20, 2021 7.000 7.200 7.000 7.200 4,688 +0.19(+2.71%)
Aug 19, 2021 7.400 7.400 7.010 7.010 12,111 -0.34(-4.63%)
Aug 18, 2021 7.622 7.624 7.340 7.350 24,002 -0.38(-4.92%)
Aug 17, 2021 7.690 7.791 7.510 7.730 6,124 -0.07(-0.90%)
Aug 16, 2021 8.000 8.000 7.560 7.800 22,517 -0.08(-1.02%)
Aug 13, 2021 7.910 8.100 7.543 7.880 41,364 +0.04(+0.51%)
Aug 12, 2021 7.810 7.950 7.750 7.840 5,942 +0.05(+0.64%)
Aug 11, 2021 7.700 7.900 7.690 7.790 5,255 -0.11(-1.39%)
Aug 10, 2021 7.790 8.007 7.617 7.900 9,718 +0.02(+0.25%)
Aug 09, 2021 7.960 8.061 7.770 7.880 1,919 +0.00(+0.00%)
Aug 06, 2021 8.040 8.040 7.819 7.880 5,837 -0.22(-2.72%)
Aug 05, 2021 8.190 8.640 8.010 8.100 7,082 -0.09(-1.10%)
Aug 04, 2021 7.580 8.500 7.250 8.190 61,010 +0.52(+6.78%)
Aug 03, 2021 7.860 8.190 7.670 7.670 9,068 -0.44(-5.43%)
Aug 02, 2021 8.340 8.340 7.880 8.110 13,209 -0.28(-3.34%)
Jul 30, 2021 8.245 8.390 8.245 8.390 9,149 +0.00(+0.00%)
Jul 29, 2021 8.080 8.500 7.800 8.390 47,464 +0.40(+5.01%)
Jul 28, 2021 8.040 8.060 7.942 7.990 9,594 -0.12(-1.48%)
Jul 27, 2021 8.140 8.160 7.770 8.110 20,407 -0.03(-0.37%)
Jul 26, 2021 8.300 8.390 8.140 8.140 25,955 -0.11(-1.33%)
Jul 23, 2021 8.330 8.350 8.170 8.250 39,285 -0.05(-0.60%)
Jul 22, 2021 8.000 8.400 8.000 8.300 78,687 +0.30(+3.75%)
Jul 21, 2021 7.650 8.321 7.650 8.000 65,942 +0.35(+4.58%)
Jul 20, 2021 7.720 7.940 7.590 7.650 30,510 -0.21(-2.67%)
Jul 19, 2021 8.000 8.070 7.610 7.860 38,362 -0.02(-0.25%)
Jul 16, 2021 7.970 8.095 7.770 7.880 12,119 -0.19(-2.35%)
Jul 15, 2021 7.750 8.200 7.750 8.070 40,960 +0.00(+0.00%)
Jul 14, 2021 8.120 8.170 7.770 8.070 29,134 -0.07(-0.86%)
Jul 13, 2021 8.150 8.250 8.010 8.140 27,289 -0.06(-0.73%)
Jul 12, 2021 8.270 8.390 8.127 8.200 22,770 -0.01(-0.12%)
Jul 09, 2021 8.180 8.390 7.933 8.210 33,167 -0.04(-0.48%)
Jul 08, 2021 8.170 8.250 7.900 8.250 49,587 +0.13(+1.60%)
Jul 07, 2021 7.720 8.150 7.720 8.120 75,896 +0.56(+7.41%)
Jul 06, 2021 7.640 7.766 7.560 7.560 12,888 -0.14(-1.82%)
Jul 02, 2021 7.740 7.850 7.600 7.700 16,003 +0.00(+0.00%)
Jul 01, 2021 7.610 7.756 7.580 7.700 22,470 +0.07(+0.92%)
Jun 30, 2021 7.600 7.690 7.560 7.630 19,382 -0.03(-0.39%)
Jun 29, 2021 7.580 7.740 7.522 7.660 18,425 +0.09(+1.19%)
Jun 28, 2021 7.880 7.880 7.529 7.570 40,627 -0.27(-3.44%)
Jun 25, 2021 7.430 7.880 7.430 7.840 59,531 +0.52(+7.10%)
Jun 24, 2021 7.650 7.650 7.290 7.320 36,687 -0.38(-4.94%)
Jun 23, 2021 7.030 7.700 7.010 7.700 102,066 +0.67(+9.53%)
Jun 22, 2021 6.560 7.050 6.446 7.030 156,578 +0.45(+6.84%)
Jun 21, 2021 6.100 6.700 6.100 6.580 107,894 +0.60(+10.03%)
Jun 18, 2021 5.800 6.050 5.790 5.980 16,309 +0.24(+4.18%)
Jun 17, 2021 5.880 5.949 5.730 5.740 22,678 -0.20(-3.37%)
Jun 16, 2021 5.920 6.100 5.920 5.940 16,131 +0.00(+0.00%)
Jun 15, 2021 6.140 6.140 5.850 5.940 18,769 -0.21(-3.41%)
Jun 14, 2021 6.110 6.185 6.020 6.150 30,362 +0.09(+1.49%)
Jun 11, 2021 6.260 6.260 6.060 6.060 29,678 -0.21(-3.27%)
Jun 10, 2021 6.500 6.500 6.230 6.265 23,796 -0.25(-3.76%)
Jun 09, 2021 6.800 6.870 6.510 6.510 14,510 -0.33(-4.82%)
Jun 08, 2021 6.750 6.900 6.680 6.840 28,021 +0.10(+1.48%)
Jun 07, 2021 6.700 6.880 6.602 6.740 16,998 +0.06(+0.90%)
Jun 04, 2021 6.690 6.900 6.530 6.680 37,836 +0.00(+0.00%)
Jun 03, 2021 6.640 6.749 6.532 6.680 47,103 +0.06(+0.91%)
Jun 02, 2021 6.500 6.800 6.253 6.620 124,308 +0.16(+2.48%)
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.