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, 2023 5.050 5.150 5.010 5.060 9,873 -0.01(-0.12%)
Aug 30, 2023 5.050 5.130 5.020 5.066 3,486 -0.07(-1.44%)
Aug 29, 2023 5.122 5.140 5.050 5.140 8,677 +0.09(+1.78%)
Aug 28, 2023 5.150 5.150 5.050 5.050 6,193 -0.12(-2.32%)
Aug 25, 2023 5.120 5.170 5.120 5.170 6,608 -0.01(-0.19%)
Aug 24, 2023 5.170 5.180 5.080 5.180 3,765 +0.02(+0.39%)
Aug 23, 2023 5.275 5.275 5.160 5.160 702 +0.04(+0.78%)
Aug 22, 2023 5.140 5.341 5.100 5.120 11,271 -0.20(-3.76%)
Aug 21, 2023 5.300 5.350 5.101 5.320 24,075 +0.10(+1.92%)
Aug 18, 2023 5.240 5.360 5.200 5.220 19,258 +0.04(+0.77%)
Aug 17, 2023 5.310 5.473 5.180 5.180 9,527 -0.23(-4.25%)
Aug 16, 2023 5.560 5.600 5.410 5.410 4,994 -0.11(-1.99%)
Aug 15, 2023 5.520 5.690 5.516 5.520 8,829 -0.09(-1.60%)
Aug 14, 2023 5.750 5.750 5.610 5.610 13,629 -0.11(-1.99%)
Aug 11, 2023 5.610 5.724 5.610 5.724 3,321 +0.08(+1.49%)
Aug 10, 2023 5.750 5.750 5.538 5.640 23,207 +0.13(+2.36%)
Aug 09, 2023 5.730 5.750 5.510 5.510 14,207 -0.14(-2.48%)
Aug 08, 2023 5.720 5.750 5.600 5.650 17,043 +0.13(+2.36%)
Aug 07, 2023 5.850 5.850 5.520 5.520 6,165 -0.28(-4.75%)
Aug 04, 2023 5.950 5.950 5.793 5.795 11,201 -0.11(-1.78%)
Aug 03, 2023 5.920 5.980 5.900 5.900 158,693 +0.01(+0.17%)
Aug 02, 2023 5.800 5.950 5.760 5.890 8,986 -0.06(-1.01%)
Aug 01, 2023 5.900 5.950 5.710 5.950 7,285 +0.03(+0.51%)
Jul 31, 2023 5.980 5.980 5.850 5.920 10,020 +0.01(+0.25%)
Jul 28, 2023 5.850 5.950 5.711 5.905 8,822 +0.08(+1.29%)
Jul 27, 2023 5.860 5.860 5.580 5.830 13,232 +0.04(+0.69%)
Jul 26, 2023 5.578 5.930 5.578 5.790 11,185 -0.05(-0.86%)
Jul 25, 2023 5.850 5.890 5.560 5.840 13,303 -0.04(-0.69%)
Jul 24, 2023 5.860 5.990 5.550 5.881 58,997 +0.12(+2.10%)
Jul 21, 2023 5.423 5.890 5.423 5.760 22,783 +0.01(+0.18%)
Jul 20, 2023 5.670 5.820 5.660 5.750 13,577 -0.07(-1.13%)
Jul 19, 2023 5.531 5.840 5.500 5.815 30,533 +0.23(+4.03%)
Jul 18, 2023 5.290 5.600 5.290 5.590 16,466 +0.42(+8.12%)
Jul 17, 2023 5.220 5.400 5.170 5.170 27,119 +0.06(+1.17%)
Jul 14, 2023 5.290 5.600 5.100 5.110 17,953 -0.62(-10.78%)
Jul 13, 2023 5.390 5.750 5.370 5.727 11,335 +0.47(+8.89%)
Jul 12, 2023 5.480 5.500 5.260 5.260 6,101 -0.24(-4.36%)
Jul 11, 2023 5.488 5.500 5.358 5.500 15,427 +0.12(+2.14%)
Jul 10, 2023 5.370 5.480 5.228 5.385 7,816 -0.10(-1.73%)
Jul 07, 2023 5.500 5.500 5.310 5.480 2,438 -0.00(-0.09%)
Jul 06, 2023 5.390 5.500 5.380 5.485 12,783 +0.22(+4.08%)
Jul 05, 2023 5.200 5.280 5.200 5.270 1,737 +0.07(+1.35%)
Jul 03, 2023 5.290 5.350 5.200 5.200 1,665 -0.15(-2.80%)
Jun 30, 2023 5.212 5.350 5.212 5.350 9,847 -0.06(-1.11%)
Jun 29, 2023 5.200 5.410 5.200 5.410 4,284 +0.04(+0.65%)
Jun 28, 2023 5.300 5.380 5.300 5.375 3,537 -0.03(-0.46%)
Jun 27, 2023 5.400 5.468 5.290 5.400 1,288 +0.15(+2.86%)
Jun 26, 2023 5.480 5.480 5.250 5.250 503 -0.25(-4.55%)
Jun 23, 2023 5.390 5.500 5.390 5.500 6,146 +0.05(+0.92%)
Jun 22, 2023 5.400 5.500 5.190 5.450 6,260 +0.10(+1.87%)
Jun 21, 2023 5.270 5.350 5.150 5.350 3,343 -0.03(-0.56%)
Jun 20, 2023 5.360 5.390 5.170 5.380 2,373 -0.02(-0.37%)
Jun 16, 2023 5.330 5.400 5.160 5.400 4,464 +0.13(+2.47%)
Jun 15, 2023 5.280 5.350 5.250 5.270 4,286 +0.09(+1.84%)
Jun 14, 2023 5.250 5.280 5.070 5.175 1,558 +0.00(+0.10%)
Jun 13, 2023 5.250 5.250 5.170 5.170 1,086 -0.05(-1.05%)
Jun 12, 2023 5.040 5.280 5.040 5.225 7,564 +0.22(+4.50%)
Jun 09, 2023 5.000 5.100 5.000 5.000 1,147 -0.10(-1.96%)
Jun 08, 2023 5.090 5.100 5.000 5.100 1,059 +0.03(+0.59%)
Jun 07, 2023 5.040 5.080 5.020 5.070 6,694 +0.07(+1.40%)
Jun 06, 2023 5.070 5.081 5.000 5.000 3,560 -0.14(-2.77%)
Jun 05, 2023 5.050 5.143 5.050 5.143 1,542 +0.06(+1.23%)
Jun 02, 2023 5.090 5.170 5.000 5.080 19,080 +0.00(+0.00%)
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.