Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rocky MT Chocolate (NQ: RMCF )

2.980 -0.090 (-2.93%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Oct 30, 2015 8.905 8.978 8.848 8.978 23,587 +0.15(+1.74%)
Oct 29, 2015 8.808 8.945 8.808 8.824 48,180 -0.02(-0.27%)
Oct 28, 2015 8.840 8.986 8.808 8.848 15,144 +0.02(+0.18%)
Oct 27, 2015 8.970 9.051 8.832 8.832 31,032 -0.19(-2.06%)
Oct 26, 2015 9.002 9.018 8.962 9.018 8,996 +0.02(+0.18%)
Oct 23, 2015 9.067 9.067 8.921 9.002 22,139 +0.06(+0.63%)
Oct 22, 2015 9.010 9.010 8.937 8.945 35,406 -0.06(-0.63%)
Oct 21, 2015 9.099 9.232 9.002 9.002 44,405 -0.15(-1.59%)
Oct 20, 2015 9.115 9.188 9.067 9.148 34,960 +0.02(+0.27%)
Oct 19, 2015 9.188 9.326 9.067 9.123 28,507 -0.13(-1.40%)
Oct 16, 2015 9.261 9.306 9.156 9.253 12,667 -0.06(-0.70%)
Oct 15, 2015 9.463 9.463 9.221 9.318 9,501 -0.02(-0.17%)
Oct 14, 2015 9.326 9.520 9.123 9.334 9,452 -0.05(-0.52%)
Oct 13, 2015 9.318 9.844 9.067 9.383 13,529 -0.18(-1.86%)
Oct 12, 2015 9.569 9.717 9.499 9.561 18,467 +0.07(+0.75%)
Oct 09, 2015 9.431 9.706 9.326 9.489 27,035 +0.17(+1.84%)
Oct 08, 2015 9.310 9.391 9.237 9.318 16,322 +0.07(+0.79%)
Oct 07, 2015 9.067 9.666 9.067 9.245 17,416 -0.01(-0.09%)
Oct 06, 2015 9.439 9.706 9.067 9.253 23,097 -0.10(-1.05%)
Oct 05, 2015 9.577 9.714 9.132 9.351 4,192 -0.18(-1.86%)
Oct 02, 2015 9.439 9.706 9.245 9.528 3,145 +0.02(+0.17%)
Oct 01, 2015 9.067 9.512 9.067 9.512 28,238 +0.40(+4.44%)
Sep 30, 2015 9.310 9.431 8.937 9.107 9,260 -0.20(-2.17%)
Sep 29, 2015 9.326 9.520 9.302 9.310 7,882 -0.05(-0.52%)
Sep 28, 2015 9.366 9.520 9.310 9.358 11,441 -0.03(-0.34%)
Sep 25, 2015 9.714 9.714 9.358 9.391 10,821 -0.23(-2.36%)
Sep 24, 2015 9.374 9.617 9.310 9.617 7,438 +0.15(+1.54%)
Sep 23, 2015 9.463 9.528 9.455 9.472 12,908 +0.11(+1.21%)
Sep 22, 2015 9.642 9.690 9.358 9.358 8,320 -0.28(-2.94%)
Sep 21, 2015 9.771 9.779 9.642 9.642 8,313 -0.15(-1.57%)
Sep 18, 2015 9.714 9.957 9.690 9.795 23,960 +0.00(+0.00%)
Sep 17, 2015 9.731 9.860 9.714 9.795 4,766 -0.03(-0.28%)
Sep 16, 2015 9.723 9.909 9.674 9.823 11,793 +0.07(+0.70%)
Sep 15, 2015 9.998 9.998 9.423 9.755 12,093 -0.18(-1.79%)
Sep 14, 2015 9.953 9.998 9.779 9.933 9,380 +0.10(+0.99%)
Sep 11, 2015 9.787 9.836 9.569 9.836 5,152 +0.13(+1.33%)
Sep 10, 2015 9.528 9.706 9.528 9.706 6,136 +0.07(+0.76%)
Sep 09, 2015 9.609 9.714 9.358 9.633 8,370 -0.07(-0.75%)
Sep 08, 2015 9.593 9.714 9.553 9.706 6,671 +0.23(+2.48%)
Sep 04, 2015 9.674 9.472 9.472 9.472 14,823 -0.23(-2.42%)
Sep 03, 2015 9.779 9.779 9.534 9.706 10,077 +0.23(+2.48%)
Sep 02, 2015 9.391 9.609 9.366 9.472 9,627 +0.00(+0.00%)
Sep 01, 2015 9.512 9.650 9.463 9.472 12,499 -0.22(-2.26%)
Aug 31, 2015 9.650 9.820 9.528 9.690 12,067 +0.08(+0.84%)
Aug 28, 2015 9.415 9.617 9.366 9.609 11,957 +0.25(+2.68%)
Aug 27, 2015 9.518 10.01 9.294 9.358 33,038 +0.10(+1.04%)
Aug 26, 2015 9.943 10.01 9.262 9.262 27,655 -0.53(-5.40%)
Aug 25, 2015 9.695 9.847 9.695 9.791 4,802 +0.26(+2.69%)
Aug 24, 2015 9.655 9.663 9.494 9.534 25,152 -0.23(-2.38%)
Aug 21, 2015 9.863 9.935 9.767 9.767 6,507 -0.16(-1.61%)
Aug 20, 2015 10.03 10.20 9.863 9.927 10,984 -0.15(-1.51%)
Aug 19, 2015 9.975 10.23 9.895 10.08 10,311 +0.14(+1.45%)
Aug 18, 2015 9.903 9.935 9.903 9.935 1,000 -0.03(-0.32%)
Aug 17, 2015 10.02 10.02 9.875 9.967 4,022 +0.03(+0.32%)
Aug 14, 2015 9.967 9.975 9.871 9.935 12,542 -0.05(-0.48%)
Aug 13, 2015 9.999 10.05 9.983 9.983 1,273 +0.02(+0.24%)
Aug 12, 2015 9.927 9.975 9.919 9.959 2,985 -0.02(-0.18%)
Aug 11, 2015 10.14 10.14 9.873 9.977 13,727 -0.16(-1.57%)
Aug 10, 2015 10.26 10.40 9.919 10.14 10,476 -0.12(-1.17%)
Aug 07, 2015 10.02 10.26 10.02 10.26 18,081 +0.39(+3.98%)
Aug 06, 2015 10.14 10.22 9.735 9.863 14,853 -0.36(-3.53%)
Aug 05, 2015 10.30 10.30 10.12 10.22 7,909 -0.06(-0.55%)
Aug 04, 2015 10.38 10.44 10.26 10.28 78,289 -0.07(-0.70%)
Aug 03, 2015 10.38 10.44 10.34 10.35 9,133 -0.05(-0.46%)
Jul 31, 2015 10.39 10.40 10.33 10.40 9,305 +0.04(+0.39%)
Jul 30, 2015 10.30 10.41 10.26 10.36 7,608 -0.05(-0.46%)
Jul 29, 2015 10.26 10.41 10.21 10.41 22,263 +0.10(+1.01%)
Jul 28, 2015 10.34 10.42 10.30 10.30 11,059 -0.03(-0.31%)
Jul 27, 2015 10.22 10.38 10.15 10.34 20,109 +0.08(+0.78%)
Jul 24, 2015 10.22 10.34 10.16 10.26 32,497 +0.13(+1.27%)
Jul 23, 2015 10.37 10.38 10.12 10.13 16,697 -0.24(-2.32%)
Jul 22, 2015 10.30 10.41 10.22 10.37 10,248 +0.06(+0.54%)
Jul 21, 2015 10.25 10.36 10.22 10.31 8,359 -0.05(-0.46%)
Jul 20, 2015 10.38 10.38 10.24 10.36 17,088 -0.06(-0.54%)
Jul 17, 2015 10.56 10.56 10.25 10.42 10,211 -0.11(-1.07%)
Jul 16, 2015 10.41 10.53 10.27 10.53 10,043 +0.16(+1.55%)
Jul 15, 2015 10.41 10.41 10.36 10.37 4,128 -0.04(-0.38%)
Jul 14, 2015 10.42 10.42 10.31 10.41 10,206 -0.06(-0.61%)
Jul 13, 2015 10.42 10.59 10.42 10.47 3,690 +0.06(+0.54%)
Jul 10, 2015 10.65 10.65 10.42 10.42 3,845 +0.02(+0.20%)
Jul 09, 2015 10.30 10.58 10.30 10.39 5,652 +0.06(+0.57%)
Jul 08, 2015 10.36 10.42 10.34 10.34 5,948 -0.04(-0.39%)
Jul 07, 2015 10.66 10.66 10.34 10.38 4,511 -0.02(-0.15%)
Jul 06, 2015 10.38 10.56 10.36 10.39 8,581 -0.01(-0.08%)
Jul 02, 2015 10.55 10.40 10.40 10.40 3,494 -0.10(-0.99%)
Jul 01, 2015 10.60 10.60 10.50 10.50 3,626 -0.05(-0.45%)
Jun 30, 2015 10.63 10.64 10.52 10.55 1,261 +0.06(+0.53%)
Jun 29, 2015 10.41 10.64 10.40 10.50 18,273 +0.02(+0.15%)
Jun 26, 2015 10.62 10.64 10.48 10.48 10,642 -0.06(-0.53%)
Jun 25, 2015 10.50 10.64 10.50 10.54 1,200 +0.06(+0.61%)
Jun 24, 2015 10.51 10.66 10.42 10.47 10,441 +0.09(+0.85%)
Jun 23, 2015 10.36 10.58 10.36 10.38 6,014 -0.06(-0.54%)
Jun 22, 2015 10.46 10.61 10.42 10.44 10,571 -0.22(-2.03%)
Jun 19, 2015 10.57 10.66 10.34 10.66 10,717 +0.29(+2.78%)
Jun 18, 2015 10.50 10.68 10.31 10.37 12,211 -0.12(-1.15%)
Jun 17, 2015 10.40 10.50 10.27 10.49 17,947 +0.14(+1.32%)
Jun 16, 2015 10.54 10.59 10.34 10.35 11,587 -0.17(-1.60%)
Jun 15, 2015 10.57 10.57 10.48 10.52 4,243 -0.06(-0.61%)
Jun 12, 2015 10.61 10.62 10.48 10.58 4,756 +0.08(+0.76%)
Jun 11, 2015 10.54 10.61 10.50 10.50 1,827 -0.11(-1.08%)
Jun 10, 2015 10.48 10.66 10.48 10.62 2,227 +0.16(+1.56%)
Jun 09, 2015 10.42 10.64 10.42 10.46 4,565 +0.01(+0.13%)
Jun 08, 2015 10.30 10.66 10.28 10.44 18,092 +0.08(+0.79%)
Jun 05, 2015 10.38 10.38 10.26 10.36 4,676 +0.10(+0.94%)
Jun 04, 2015 10.50 10.54 10.25 10.26 15,040 -0.24(-2.29%)
Jun 03, 2015 10.61 10.61 10.34 10.50 8,817 +0.16(+1.55%)
Jun 02, 2015 10.57 10.73 10.30 10.34 8,175 -0.22(-2.07%)
Jun 01, 2015 10.54 10.56 10.48 10.56 2,135 +0.06(+0.55%)
May 29, 2015 10.50 10.54 10.34 10.50 12,427 +0.00(+0.00%)
May 28, 2015 10.42 10.62 10.42 10.50 8,176 +0.06(+0.54%)
May 27, 2015 10.50 10.81 10.44 10.45 7,627 -0.17(-1.58%)
May 26, 2015 10.82 10.82 10.47 10.62 2,635 -0.14(-1.34%)
May 22, 2015 10.46 10.76 10.76 10.76 13,105 +0.33(+3.15%)
May 21, 2015 10.62 11.00 10.32 10.43 13,464 -0.39(-3.63%)
May 20, 2015 10.92 10.97 10.67 10.82 10,369 -0.10(-0.95%)
May 19, 2015 10.38 10.93 10.35 10.93 13,993 +0.65(+6.31%)
May 18, 2015 10.38 10.38 10.24 10.28 13,636 -0.17(-1.61%)
May 15, 2015 10.38 10.46 10.29 10.45 2,647 +0.02(+0.23%)
May 14, 2015 10.30 10.52 10.29 10.42 10,813 +0.13(+1.25%)
May 13, 2015 10.34 10.38 10.28 10.30 14,935 +0.00(+0.00%)
May 12, 2015 10.48 10.48 10.25 10.30 21,151 +0.02(+0.16%)
May 11, 2015 10.28 10.42 10.14 10.28 10,410 +0.00(+0.00%)
May 08, 2015 10.27 10.30 10.16 10.28 10,506 +0.05(+0.47%)
May 07, 2015 10.31 10.39 10.23 10.23 31,001 -0.03(-0.31%)
May 06, 2015 10.30 10.33 10.26 10.26 4,591 -0.06(-0.54%)
May 05, 2015 10.27 10.32 10.26 10.32 5,264 +0.02(+0.15%)
May 04, 2015 10.27 10.37 10.27 10.30 3,635 -0.02(-0.15%)
May 01, 2015 10.22 10.38 10.22 10.32 4,732 +0.10(+1.02%)
Apr 30, 2015 10.32 10.41 10.22 10.22 7,926 -0.14(-1.39%)
Apr 29, 2015 10.39 10.48 10.14 10.36 27,349 -0.03(-0.31%)
Apr 28, 2015 10.38 10.48 10.38 10.39 16,865 -0.02(-0.23%)
Apr 27, 2015 10.46 10.51 10.38 10.42 22,958 -0.12(-1.14%)
Apr 24, 2015 10.56 10.57 10.36 10.54 15,585 +0.14(+1.30%)
Apr 23, 2015 10.74 10.98 10.40 10.40 28,831 -0.42(-3.92%)
Apr 22, 2015 10.86 11.02 10.62 10.82 11,608 +0.09(+0.82%)
Apr 21, 2015 10.70 10.96 10.60 10.74 18,772 +0.02(+0.22%)
Apr 20, 2015 11.09 11.09 10.62 10.71 24,210 -0.27(-2.48%)
Apr 17, 2015 11.06 11.25 10.93 10.98 11,338 -0.18(-1.58%)
Apr 16, 2015 11.15 11.28 11.06 11.16 21,161 +0.06(+0.51%)
Apr 15, 2015 11.21 11.22 11.02 11.10 8,861 -0.04(-0.36%)
Apr 14, 2015 11.26 11.26 11.07 11.14 8,716 +0.00(+0.00%)
Apr 13, 2015 11.19 11.35 11.04 11.14 14,258 +0.05(+0.43%)
Apr 10, 2015 11.14 11.33 11.04 11.10 5,701 -0.06(-0.50%)
Apr 09, 2015 11.25 11.25 11.11 11.15 5,808 -0.10(-0.85%)
Apr 08, 2015 11.18 11.31 11.10 11.25 15,888 +0.07(+0.65%)
Apr 07, 2015 11.14 11.31 11.14 11.18 10,105 +0.11(+1.01%)
Apr 06, 2015 11.18 11.26 11.04 11.06 20,881 -0.22(-1.99%)
Apr 02, 2015 11.24 11.29 11.29 11.29 12,231 +0.15(+1.37%)
Apr 01, 2015 11.16 11.16 11.02 11.14 9,335 -0.06(-0.50%)
Mar 31, 2015 10.73 11.19 10.73 11.19 8,053 +0.44(+4.10%)
Mar 30, 2015 10.83 10.98 10.66 10.75 26,362 -0.17(-1.54%)
Mar 27, 2015 11.15 11.15 10.85 10.92 18,131 -0.18(-1.59%)
Mar 26, 2015 10.98 11.26 10.98 11.10 9,614 +0.16(+1.50%)
Mar 25, 2015 11.06 11.19 10.82 10.93 15,145 -0.12(-1.05%)
Mar 24, 2015 11.25 11.26 11.02 11.05 11,135 -0.20(-1.78%)
Mar 23, 2015 11.18 11.26 11.14 11.25 8,341 +0.15(+1.37%)
Mar 20, 2015 11.42 11.42 11.10 11.10 11,961 -0.29(-2.53%)
Mar 19, 2015 11.32 11.42 11.21 11.39 9,277 +0.17(+1.50%)
Mar 18, 2015 11.13 11.34 11.13 11.22 9,785 +0.16(+1.45%)
Mar 17, 2015 10.88 11.28 10.88 11.06 21,916 +0.03(+0.29%)
Mar 16, 2015 11.34 11.62 10.91 11.02 23,277 -0.19(-1.68%)
Mar 13, 2015 11.22 11.29 11.10 11.21 16,366 +0.00(+0.04%)
Mar 12, 2015 11.10 11.27 10.99 11.21 17,564 +0.11(+1.01%)
Mar 11, 2015 11.16 11.39 11.06 11.10 26,439 -0.13(-1.18%)
Mar 10, 2015 11.35 11.35 11.12 11.23 21,960 -0.21(-1.85%)
Mar 09, 2015 11.67 12.01 11.38 11.44 37,636 -0.38(-3.19%)
Mar 06, 2015 11.86 12.05 11.64 11.82 13,570 -0.05(-0.40%)
Mar 05, 2015 11.82 11.89 11.82 11.87 5,530 +0.05(+0.41%)
Mar 04, 2015 12.16 12.26 11.65 11.82 24,334 -0.35(-2.90%)
Mar 03, 2015 12.25 12.27 11.99 12.17 15,765 -0.06(-0.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.