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 Brands Inc (NQ: RCKY )

35.11 +1.11 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2016 10.23 10.25 9.837 9.969 65,703 -0.32(-3.14%)
Apr 28, 2016 9.978 10.47 9.976 10.29 39,282 +0.30(+2.98%)
Apr 27, 2016 10.09 10.86 9.895 9.994 119,953 -0.12(-1.15%)
Apr 26, 2016 9.763 10.22 9.763 10.11 87,222 +0.28(+2.86%)
Apr 25, 2016 9.589 10.10 9.564 9.829 57,746 +0.22(+2.33%)
Apr 22, 2016 10.55 10.63 9.349 9.605 326,174 -1.58(-14.13%)
Apr 21, 2016 10.91 11.32 10.86 11.19 33,043 +0.32(+2.97%)
Apr 20, 2016 10.91 11.12 10.84 10.86 27,960 +0.07(+0.61%)
Apr 19, 2016 11.02 11.33 10.79 10.80 20,842 -0.11(-0.99%)
Apr 18, 2016 11.23 11.35 10.76 10.90 65,325 -0.32(-2.87%)
Apr 15, 2016 11.31 11.54 11.23 11.23 27,389 -0.03(-0.29%)
Apr 14, 2016 11.15 11.38 11.14 11.26 21,561 +0.15(+1.34%)
Apr 13, 2016 11.09 11.15 11.03 11.11 33,912 +0.07(+0.60%)
Apr 12, 2016 10.79 11.05 10.73 11.04 17,975 +0.23(+2.14%)
Apr 11, 2016 10.72 10.88 10.68 10.81 12,865 +0.17(+1.63%)
Apr 08, 2016 10.76 10.79 10.57 10.64 31,656 -0.08(-0.77%)
Apr 07, 2016 10.51 10.91 10.44 10.72 31,589 +0.17(+1.65%)
Apr 06, 2016 10.50 10.59 10.40 10.55 28,306 -0.02(-0.16%)
Apr 05, 2016 10.54 10.57 10.37 10.57 27,660 +0.01(+0.08%)
Apr 04, 2016 10.71 10.71 10.51 10.56 19,631 -0.07(-0.70%)
Apr 01, 2016 10.55 10.71 10.51 10.63 34,102 +0.09(+0.86%)
Mar 31, 2016 10.74 10.99 10.51 10.54 91,700 -0.12(-1.09%)
Mar 30, 2016 10.63 11.05 10.53 10.66 30,953 +0.06(+0.55%)
Mar 29, 2016 10.47 10.65 10.37 10.60 24,120 +0.21(+1.99%)
Mar 28, 2016 10.46 10.67 10.34 10.39 36,130 -0.07(-0.63%)
Mar 24, 2016 10.35 10.46 10.46 10.46 16,679 -0.01(-0.08%)
Mar 23, 2016 11.09 11.09 10.35 10.47 29,273 -0.42(-3.88%)
Mar 22, 2016 10.99 11.02 10.63 10.89 35,565 -0.24(-2.16%)
Mar 21, 2016 10.57 11.21 10.57 11.13 23,063 +0.04(+0.37%)
Mar 18, 2016 10.71 11.16 10.67 11.09 57,651 +0.34(+3.16%)
Mar 17, 2016 10.42 10.82 10.29 10.75 32,871 +0.34(+3.26%)
Mar 16, 2016 10.41 10.53 10.16 10.41 44,842 +0.05(+0.48%)
Mar 15, 2016 10.66 10.85 10.29 10.36 23,257 -0.33(-3.10%)
Mar 14, 2016 10.86 10.86 10.57 10.69 13,012 -0.13(-1.22%)
Mar 11, 2016 10.46 10.96 10.46 10.82 26,620 +0.50(+4.85%)
Mar 10, 2016 10.39 10.39 10.09 10.32 24,993 +0.04(+0.36%)
Mar 09, 2016 10.51 10.62 10.21 10.28 22,278 -0.42(-3.94%)
Mar 08, 2016 10.80 10.96 10.67 10.71 34,201 -0.19(-1.75%)
Mar 07, 2016 10.34 10.90 10.34 10.90 54,097 +0.41(+3.86%)
Mar 04, 2016 10.34 10.50 10.25 10.49 38,628 +0.12(+1.12%)
Mar 03, 2016 10.16 10.41 9.978 10.37 37,830 +0.34(+3.38%)
Mar 02, 2016 9.655 10.49 9.523 10.04 74,574 +0.65(+6.87%)
Mar 01, 2016 9.465 9.614 9.266 9.390 41,709 -0.13(-1.39%)
Feb 29, 2016 9.200 9.622 9.092 9.523 34,585 +0.38(+4.16%)
Feb 26, 2016 9.365 9.365 9.101 9.142 17,277 -0.07(-0.72%)
Feb 25, 2016 8.993 9.241 8.993 9.208 23,310 +0.26(+2.96%)
Feb 24, 2016 8.690 8.955 8.690 8.944 57,109 +0.15(+1.68%)
Feb 23, 2016 8.739 8.911 8.690 8.796 36,649 -0.05(-0.56%)
Feb 22, 2016 9.009 9.009 8.743 8.845 74,260 -0.16(-1.82%)
Feb 19, 2016 9.255 9.304 8.919 9.009 31,943 -0.27(-2.91%)
Feb 18, 2016 9.451 9.492 9.222 9.279 26,770 -0.30(-3.16%)
Feb 17, 2016 8.567 9.607 8.567 9.582 63,361 +1.03(+12.07%)
Feb 16, 2016 8.280 8.591 8.280 8.550 18,936 +0.30(+3.67%)
Feb 12, 2016 8.280 8.247 8.247 8.247 74,602 -0.47(-5.36%)
Feb 11, 2016 8.703 8.821 8.411 8.714 37,690 -0.07(-0.84%)
Feb 10, 2016 8.632 8.812 8.600 8.788 21,134 +0.14(+1.61%)
Feb 09, 2016 8.591 8.755 8.575 8.649 30,032 -0.01(-0.09%)
Feb 08, 2016 9.017 9.017 8.550 8.657 22,086 -0.42(-4.60%)
Feb 05, 2016 8.952 9.075 8.894 9.075 16,998 +0.11(+1.19%)
Feb 04, 2016 8.886 8.984 8.665 8.968 15,949 +0.14(+1.58%)
Feb 03, 2016 9.189 9.189 8.821 8.829 16,841 -0.33(-3.58%)
Feb 02, 2016 9.042 9.195 8.976 9.156 27,041 +0.07(+0.72%)
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.