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 )

3.590 +0.010 (+0.28%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 6, 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 30, 2019 9.342 9.380 9.219 9.323 12,090 -0.01(-0.15%)
Apr 29, 2019 9.200 9.380 9.152 9.337 14,687 +0.10(+1.11%)
Apr 26, 2019 9.133 9.238 9.058 9.235 21,742 +0.12(+1.33%)
Apr 25, 2019 9.001 9.149 9.001 9.114 48,281 +0.15(+1.68%)
Apr 24, 2019 9.190 9.201 8.963 8.963 12,642 -0.26(-2.77%)
Apr 23, 2019 9.162 9.219 9.075 9.219 2,462 +0.04(+0.41%)
Apr 22, 2019 9.171 9.257 9.072 9.181 146,712 +0.09(+0.94%)
Apr 18, 2019 9.039 9.280 8.991 9.096 33,247 +0.00(+0.00%)
Apr 17, 2019 9.209 9.209 8.972 9.096 55,350 -0.05(-0.52%)
Apr 16, 2019 9.039 9.174 8.963 9.143 59,827 +0.05(+0.52%)
Apr 15, 2019 8.887 9.199 8.818 9.096 88,282 +0.21(+2.35%)
Apr 12, 2019 8.764 8.887 8.764 8.887 7,915 +0.11(+1.30%)
Apr 11, 2019 8.786 8.786 8.717 8.773 19,835 +0.06(+0.65%)
Apr 10, 2019 8.717 8.849 8.717 8.717 7,633 +0.00(+0.00%)
Apr 09, 2019 8.764 8.906 8.717 8.717 8,311 -0.03(-0.33%)
Apr 08, 2019 8.868 8.868 8.730 8.745 4,984 -0.14(-1.60%)
Apr 05, 2019 8.887 8.887 8.735 8.887 4,116 +0.17(+1.96%)
Apr 04, 2019 8.840 8.868 8.717 8.717 16,264 -0.10(-1.12%)
Apr 03, 2019 8.773 8.840 8.717 8.815 48,781 +0.10(+1.13%)
Apr 02, 2019 8.669 8.878 8.669 8.717 14,186 -0.01(-0.16%)
Apr 01, 2019 8.745 8.859 8.717 8.731 34,075 +0.18(+2.16%)
Mar 29, 2019 8.669 8.716 8.541 8.546 3,694 -0.17(-1.96%)
Mar 28, 2019 8.745 8.745 8.698 8.717 5,055 -0.03(-0.32%)
Mar 27, 2019 8.669 8.745 8.527 8.745 28,606 +0.22(+2.56%)
Mar 26, 2019 8.707 8.707 8.527 8.527 10,463 +0.00(+0.00%)
Mar 25, 2019 8.527 8.767 8.527 8.527 11,267 +0.00(+0.00%)
Mar 22, 2019 8.432 8.669 8.375 8.527 1,794 +0.00(+0.00%)
Mar 21, 2019 8.480 8.764 8.395 8.527 7,911 -0.05(-0.55%)
Mar 20, 2019 8.574 8.754 8.338 8.574 22,030 -0.06(-0.72%)
Mar 19, 2019 8.660 8.707 8.636 8.636 10,873 -0.04(-0.50%)
Mar 18, 2019 8.830 8.849 8.645 8.680 5,653 -0.09(-1.07%)
Mar 15, 2019 8.669 8.829 8.655 8.773 41,163 +0.20(+2.32%)
Mar 14, 2019 8.622 8.681 8.375 8.574 19,647 -0.22(-2.48%)
Mar 13, 2019 8.783 8.915 8.783 8.792 9,725 +0.02(+0.22%)
Mar 12, 2019 8.546 8.773 8.527 8.773 14,923 +0.02(+0.22%)
Mar 11, 2019 8.631 8.754 8.385 8.754 10,551 +0.27(+3.13%)
Mar 08, 2019 8.584 8.605 8.262 8.489 21,637 -0.20(-2.29%)
Mar 07, 2019 8.546 8.688 8.328 8.688 11,553 -0.03(-0.33%)
Mar 06, 2019 8.546 8.754 8.290 8.717 17,101 +0.12(+1.43%)
Mar 05, 2019 8.622 8.950 8.527 8.593 16,910 -0.03(-0.33%)
Mar 04, 2019 8.859 8.859 8.612 8.622 20,734 -0.22(-2.47%)
Mar 01, 2019 8.905 8.905 8.681 8.840 9,514 -0.03(-0.32%)
Feb 28, 2019 8.727 8.868 8.699 8.868 16,596 +0.12(+1.32%)
Feb 27, 2019 8.765 8.858 8.699 8.753 12,466 -0.09(-0.99%)
Feb 26, 2019 8.699 8.840 8.484 8.840 9,442 +0.19(+2.16%)
Feb 25, 2019 8.466 8.699 8.450 8.653 6,944 +0.14(+1.65%)
Feb 22, 2019 8.517 8.604 8.451 8.512 6,734 -0.06(-0.74%)
Feb 21, 2019 8.456 8.576 8.353 8.576 7,241 +0.08(+0.97%)
Feb 20, 2019 8.503 8.653 8.335 8.494 9,546 +0.00(+0.00%)
Feb 19, 2019 8.409 8.653 8.123 8.493 15,753 +0.07(+0.89%)
Feb 15, 2019 8.185 8.512 7.951 8.419 15,607 +0.33(+4.05%)
Feb 14, 2019 8.129 8.419 8.091 8.091 7,288 -0.03(-0.35%)
Feb 13, 2019 8.129 8.176 8.110 8.119 5,469 +0.05(+0.61%)
Feb 12, 2019 8.157 8.157 8.045 8.070 9,744 -0.02(-0.26%)
Feb 11, 2019 7.960 8.128 7.942 8.091 9,083 +0.14(+1.76%)
Feb 08, 2019 7.858 8.073 7.858 7.951 3,100 -0.06(-0.70%)
Feb 07, 2019 8.091 8.091 7.959 8.007 3,602 -0.06(-0.70%)
Feb 06, 2019 7.991 8.220 7.984 8.063 2,464 +0.07(+0.94%)
Feb 05, 2019 8.017 8.077 7.988 7.988 7,740 -0.01(-0.12%)
Feb 04, 2019 7.858 8.026 7.823 7.998 4,302 +0.14(+1.79%)
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.