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 (%)
Jul 31, 2020 3.410 3.475 3.310 3.320 16,000 -0.13(-3.77%)
Jul 30, 2020 3.470 3.505 3.390 3.450 45,597 +0.01(+0.29%)
Jul 29, 2020 3.410 3.477 3.343 3.440 66,555 +0.09(+2.69%)
Jul 28, 2020 3.560 3.570 3.260 3.350 69,015 -0.20(-5.63%)
Jul 27, 2020 3.680 3.750 3.520 3.550 112,027 -0.12(-3.40%)
Jul 24, 2020 3.950 3.950 3.636 3.675 50,000 -0.26(-6.49%)
Jul 23, 2020 3.930 3.950 3.920 3.930 15,153 -0.03(-0.76%)
Jul 22, 2020 4.000 4.080 3.960 3.960 20,158 -0.02(-0.50%)
Jul 21, 2020 4.120 4.170 3.950 3.980 16,932 -0.08(-1.97%)
Jul 20, 2020 4.300 4.300 3.950 4.060 48,899 -0.23(-5.36%)
Jul 17, 2020 4.210 4.300 4.210 4.290 6,500 +0.02(+0.47%)
Jul 16, 2020 4.120 4.500 4.030 4.270 84,713 +0.15(+3.64%)
Jul 15, 2020 4.130 4.170 3.960 4.120 33,709 +0.09(+2.23%)
Jul 14, 2020 4.110 4.120 4.010 4.030 6,761 -0.10(-2.42%)
Jul 13, 2020 4.150 4.190 4.000 4.130 9,586 +0.06(+1.60%)
Jul 10, 2020 3.950 4.065 3.925 4.065 12,300 +0.08(+1.88%)
Jul 09, 2020 4.000 4.050 3.850 3.990 18,180 -0.01(-0.25%)
Jul 08, 2020 4.100 4.100 3.880 4.000 37,022 -0.03(-0.74%)
Jul 07, 2020 4.160 4.160 4.030 4.030 14,094 -0.19(-4.50%)
Jul 06, 2020 4.080 4.370 4.070 4.220 19,166 +0.15(+3.69%)
Jul 02, 2020 4.110 4.400 4.070 4.070 31,900 -0.01(-0.25%)
Jul 01, 2020 4.170 4.317 4.050 4.080 12,096 -0.17(-4.00%)
Jun 30, 2020 4.360 4.400 4.220 4.250 12,023 -0.03(-0.70%)
Jun 29, 2020 4.060 4.380 4.060 4.280 22,083 +0.24(+5.94%)
Jun 26, 2020 4.560 4.560 4.020 4.040 56,300 -0.43(-9.62%)
Jun 25, 2020 4.420 4.570 4.350 4.470 15,457 -0.28(-5.89%)
Jun 24, 2020 4.630 4.750 4.310 4.750 76,455 +0.09(+1.93%)
Jun 23, 2020 4.830 4.830 4.535 4.660 36,893 -0.08(-1.69%)
Jun 22, 2020 4.650 4.840 4.580 4.740 33,432 +0.11(+2.38%)
Jun 19, 2020 4.840 4.870 4.600 4.630 9,400 -0.11(-2.32%)
Jun 18, 2020 5.050 5.050 4.550 4.740 51,313 -0.28(-5.58%)
Jun 17, 2020 5.070 5.240 4.910 5.020 23,794 -0.05(-0.99%)
Jun 16, 2020 5.030 5.390 4.830 5.070 26,441 -0.17(-3.24%)
Jun 15, 2020 5.200 5.400 4.790 5.240 34,662 +0.05(+0.96%)
Jun 12, 2020 5.160 5.280 5.160 5.190 12,400 +0.04(+0.68%)
Jun 11, 2020 5.450 5.500 5.000 5.155 64,688 -0.22(-4.18%)
Jun 10, 2020 5.620 5.620 5.210 5.380 38,191 -0.16(-2.80%)
Jun 09, 2020 5.790 5.790 5.360 5.535 39,035 -0.16(-2.72%)
Jun 08, 2020 5.250 5.760 5.050 5.690 62,063 +0.63(+12.45%)
Jun 05, 2020 4.770 5.084 4.770 5.060 91,000 +0.38(+8.12%)
Jun 04, 2020 4.590 4.700 4.510 4.680 26,575 +0.09(+1.96%)
Jun 03, 2020 4.600 4.700 4.400 4.590 73,601 +0.10(+2.23%)
Jun 02, 2020 4.670 4.670 4.440 4.490 15,398 -0.10(-2.18%)
Jun 01, 2020 4.390 4.700 4.360 4.590 91,662 +0.30(+6.99%)
May 29, 2020 4.300 4.500 4.260 4.290 32,900 +0.02(+0.47%)
May 28, 2020 4.240 4.360 4.220 4.270 30,961 +0.06(+1.43%)
May 27, 2020 4.170 4.270 4.130 4.210 17,954 +0.11(+2.68%)
May 26, 2020 4.220 4.300 4.082 4.100 31,767 +0.03(+0.74%)
May 22, 2020 4.040 4.124 4.030 4.070 11,800 +0.00(+0.00%)
May 21, 2020 4.010 4.150 3.980 4.070 20,880 +0.00(+0.00%)
May 20, 2020 4.020 4.143 4.010 4.070 18,554 +0.02(+0.49%)
May 19, 2020 4.050 4.060 3.950 4.050 27,386 +0.09(+2.27%)
May 18, 2020 4.140 4.230 3.850 3.960 51,708 -0.03(-0.75%)
May 15, 2020 4.000 4.000 3.862 3.990 25,500 +0.06(+1.53%)
May 14, 2020 4.000 4.000 3.770 3.930 53,855 -0.02(-0.51%)
May 13, 2020 4.270 4.270 3.850 3.950 70,272 -0.20(-4.82%)
May 12, 2020 4.310 4.380 4.050 4.150 83,389 +0.05(+1.22%)
May 11, 2020 4.900 4.920 4.000 4.100 112,144 -0.82(-16.67%)
May 08, 2020 4.620 4.970 4.620 4.920 13,200 +0.30(+6.49%)
May 07, 2020 4.600 4.750 4.550 4.620 12,785 +0.02(+0.43%)
May 06, 2020 4.560 4.690 4.560 4.600 18,428 +0.05(+1.10%)
May 05, 2020 4.550 4.720 4.550 4.550 22,089 +0.03(+0.66%)
May 04, 2020 4.510 4.663 4.490 4.520 39,726 -0.03(-0.66%)
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.