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 (%)
Jul 31, 2019 8.722 8.722 8.636 8.636 8,607 +0.03(+0.33%)
Jul 30, 2019 8.544 8.794 8.540 8.607 14,703 +0.14(+1.70%)
Jul 29, 2019 8.242 8.597 8.242 8.463 14,747 +0.26(+3.16%)
Jul 26, 2019 8.117 8.242 8.060 8.204 31,161 +0.14(+1.79%)
Jul 25, 2019 7.964 8.060 7.964 8.060 6,962 +0.10(+1.20%)
Jul 24, 2019 8.021 8.077 7.964 7.964 12,515 -0.06(-0.72%)
Jul 23, 2019 7.993 8.146 7.993 8.021 9,530 -0.05(-0.65%)
Jul 22, 2019 8.066 8.146 7.993 8.074 5,042 -0.00(-0.06%)
Jul 19, 2019 8.050 8.114 7.935 8.079 20,427 +0.11(+1.32%)
Jul 18, 2019 7.973 8.098 7.964 7.973 5,093 -0.07(-0.82%)
Jul 17, 2019 7.997 8.068 7.935 8.040 14,994 -0.07(-0.84%)
Jul 16, 2019 8.108 8.108 7.973 8.108 5,551 -0.02(-0.24%)
Jul 15, 2019 8.050 8.137 7.945 8.127 11,635 +0.19(+2.42%)
Jul 12, 2019 8.156 8.213 7.935 7.935 33,871 -0.03(-0.36%)
Jul 11, 2019 8.079 8.079 7.964 7.964 6,525 -0.05(-0.60%)
Jul 10, 2019 8.098 8.126 8.012 8.012 9,819 -0.07(-0.81%)
Jul 09, 2019 8.156 8.156 8.062 8.078 7,807 -0.03(-0.35%)
Jul 08, 2019 8.117 8.156 8.064 8.106 2,658 -0.03(-0.38%)
Jul 05, 2019 8.137 8.137 8.012 8.137 4,168 +0.11(+1.42%)
Jul 03, 2019 8.072 8.072 8.023 8.023 521 +0.04(+0.50%)
Jul 02, 2019 8.021 8.137 7.973 7.983 14,001 -0.10(-1.19%)
Jul 01, 2019 8.012 8.149 7.994 8.079 11,019 +0.02(+0.24%)
Jun 28, 2019 7.926 8.069 7.926 8.060 21,156 +0.12(+1.57%)
Jun 27, 2019 7.973 7.973 7.916 7.935 4,922 +0.01(+0.12%)
Jun 26, 2019 8.012 8.012 7.926 7.926 6,248 +0.00(+0.00%)
Jun 25, 2019 7.926 8.060 7.916 7.926 12,277 -0.11(-1.31%)
Jun 24, 2019 8.146 8.156 7.738 8.031 27,335 -0.06(-0.71%)
Jun 21, 2019 8.156 8.156 8.060 8.089 12,819 -0.06(-0.71%)
Jun 20, 2019 8.127 8.156 8.108 8.146 10,883 -0.01(-0.12%)
Jun 19, 2019 8.252 8.252 8.079 8.156 33,316 -0.14(-1.73%)
Jun 18, 2019 8.396 8.396 8.201 8.300 10,885 -0.11(-1.26%)
Jun 17, 2019 8.453 8.607 8.303 8.405 13,550 -0.09(-1.02%)
Jun 14, 2019 8.626 8.626 8.445 8.492 7,399 -0.06(-0.67%)
Jun 13, 2019 8.540 8.616 8.540 8.549 2,181 -0.01(-0.11%)
Jun 12, 2019 8.540 8.568 8.434 8.559 4,123 +0.11(+1.25%)
Jun 11, 2019 8.473 8.509 8.444 8.453 5,305 -0.12(-1.34%)
Jun 10, 2019 8.645 8.645 8.559 8.568 3,411 +0.05(+0.53%)
Jun 07, 2019 8.636 8.648 8.444 8.523 18,655 -0.16(-1.84%)
Jun 06, 2019 8.827 8.827 8.684 8.684 21,955 -0.13(-1.46%)
Jun 05, 2019 9.039 9.115 8.799 8.812 26,331 -0.25(-2.81%)
Jun 04, 2019 8.971 9.173 8.971 9.067 9,306 -0.06(-0.63%)
Jun 03, 2019 9.144 9.173 8.978 9.125 12,746 +0.08(+0.85%)
May 31, 2019 8.953 9.048 8.953 9.048 2,638 +0.03(+0.34%)
May 30, 2019 9.145 9.145 9.001 9.018 5,793 -0.08(-0.86%)
May 29, 2019 9.124 9.238 9.096 9.096 4,879 +0.00(+0.00%)
May 28, 2019 9.001 9.105 9.001 9.096 8,936 +0.09(+1.05%)
May 24, 2019 9.075 9.171 9.001 9.001 2,110 -0.17(-1.86%)
May 23, 2019 9.067 9.171 9.001 9.171 2,837 -0.01(-0.10%)
May 22, 2019 9.124 9.181 8.975 9.181 8,797 -0.05(-0.51%)
May 21, 2019 9.020 9.228 9.020 9.228 1,385 +0.09(+0.93%)
May 20, 2019 9.114 9.162 8.972 9.143 2,665 +0.03(+0.31%)
May 17, 2019 8.963 9.114 8.963 9.114 9,815 +0.07(+0.73%)
May 16, 2019 9.010 9.048 8.953 9.048 8,666 +0.03(+0.32%)
May 15, 2019 9.001 9.039 8.953 9.020 4,430 +0.00(+0.05%)
May 14, 2019 9.062 9.062 9.001 9.015 10,356 +0.01(+0.16%)
May 13, 2019 9.001 9.086 9.001 9.001 4,901 -0.04(-0.42%)
May 10, 2019 8.934 9.058 8.934 9.039 14,670 +0.10(+1.17%)
May 09, 2019 9.029 9.029 8.906 8.934 5,458 -0.01(-0.16%)
May 08, 2019 8.944 9.001 8.906 8.949 10,685 +0.12(+1.31%)
May 07, 2019 9.090 9.090 8.807 8.833 3,752 -0.17(-1.87%)
May 06, 2019 8.982 9.200 8.717 9.001 30,274 -0.23(-2.46%)
May 03, 2019 9.152 9.257 8.953 9.228 22,164 +0.15(+1.67%)
May 02, 2019 9.276 9.276 8.916 9.077 33,233 -0.15(-1.67%)
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.