Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rockland County Index (CIX: ROCKLAND )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 1002 1012 995.41 1005 0 +5.33(+0.53%)
May 30, 2012 1004 1010 997.02 1000 0 -8.11(-0.80%)
May 29, 2012 1007 1011 1002 1008 0 +8.11(+0.81%)
May 28, 2012 1000 1006 996.00 1000 0 +0.00(+0.00%)
May 25, 2012 1000 1006 996.00 1000 0 +1.15(+0.11%)
May 24, 2012 994.88 1003 991.07 998.99 0 +5.57(+0.56%)
May 23, 2012 993.97 1001 983.36 993.42 0 -5.08(-0.51%)
May 22, 2012 999.43 1008 994.49 998.50 0 +0.02(+0.00%)
May 21, 2012 997.48 1006 991.73 998.48 0 +2.10(+0.21%)
May 18, 2012 997.46 1005 990.24 996.38 0 +4.03(+0.41%)
May 17, 2012 994.82 1003 986.43 992.35 0 -2.53(-0.25%)
May 16, 2012 1001 1005 992.81 994.88 0 -4.66(-0.47%)
May 15, 2012 998.35 1010 995.30 999.54 0 -5.65(-0.56%)
May 14, 2012 1005 1011 996.84 1005 0 -6.16(-0.61%)
May 11, 2012 1007 1021 1005 1011 0 +7.76(+0.77%)
May 10, 2012 1005 1010 998.78 1004 0 +4.01(+0.40%)
May 09, 2012 999.30 1007 994.29 999.58 0 -9.66(-0.96%)
May 08, 2012 1006 1014 1002 1009 0 -2.03(-0.20%)
May 07, 2012 1002 1014 999.12 1011 0 +3.89(+0.39%)
May 04, 2012 1014 1017 1005 1007 0 -8.71(-0.86%)
May 03, 2012 1012 1021 1008 1016 0 -0.83(-0.08%)
May 02, 2012 1016 1020 1010 1017 0 -3.00(-0.29%)
May 01, 2012 1018 1028 1015 1020 0 +2.61(+0.26%)
Apr 30, 2012 1012 1020 1010 1017 0 +3.32(+0.33%)
Apr 27, 2012 1012 1018 1009 1014 0 +3.67(+0.36%)
Apr 26, 2012 997.34 1013 995.31 1010 0 +13.68(+1.37%)
Apr 25, 2012 994.14 1002 991.24 996.64 0 +2.46(+0.25%)
Apr 24, 2012 982.45 998.76 980.04 994.17 0 +15.14(+1.55%)
Apr 23, 2012 980.99 984.83 974.88 979.03 0 -8.64(-0.87%)
Apr 20, 2012 983.36 993.06 981.32 987.67 0 +9.08(+0.93%)
Apr 19, 2012 979.38 986.19 973.67 978.59 0 +1.91(+0.20%)
Apr 18, 2012 975.06 981.75 972.55 976.68 0 -5.32(-0.54%)
Apr 17, 2012 977.49 986.00 973.93 982.00 0 +8.36(+0.86%)
Apr 16, 2012 970.07 977.40 966.47 973.64 0 +5.96(+0.62%)
Apr 13, 2012 972.78 976.37 964.92 967.69 0 -10.57(-1.08%)
Apr 12, 2012 971.85 979.41 969.49 978.26 0 +11.32(+1.17%)
Apr 11, 2012 963.62 970.79 960.78 966.94 0 +9.75(+1.02%)
Apr 10, 2012 969.73 973.07 954.94 957.19 0 -14.48(-1.49%)
Apr 09, 2012 972.22 976.76 967.99 971.68 0 -7.24(-0.74%)
Apr 05, 2012 981.61 984.77 973.64 978.91 0 -12.32(-1.24%)
Apr 04, 2012 989.95 995.71 985.71 991.24 0 -4.16(-0.42%)
Apr 03, 2012 997.25 1001 990.99 995.39 0 -2.47(-0.25%)
Apr 02, 2012 990.91 1002 988.11 997.87 0 +12.05(+1.22%)
Mar 30, 2012 986.23 988.97 980.02 985.82 0 +3.50(+0.36%)
Mar 29, 2012 977.67 983.00 970.04 982.32 0 -3.66(-0.37%)
Mar 28, 2012 989.95 991.66 980.22 985.97 0 -5.87(-0.59%)
Mar 27, 2012 997.24 1001 988.85 991.84 0 -7.57(-0.76%)
Mar 26, 2012 996.00 1001 992.68 999.42 0 +7.39(+0.75%)
Mar 23, 2012 992.65 997.20 986.07 992.02 0 -1.77(-0.18%)
Mar 22, 2012 992.85 997.89 988.67 993.80 0 -3.75(-0.38%)
Mar 21, 2012 997.62 1002 994.98 997.55 0 +0.39(+0.04%)
Mar 20, 2012 993.06 999.41 990.43 997.15 0 +0.45(+0.05%)
Mar 19, 2012 989.10 1000 985.98 996.70 0 +5.66(+0.57%)
Mar 16, 2012 992.19 994.71 986.31 991.05 0 +1.19(+0.12%)
Mar 15, 2012 984.66 991.94 980.71 989.86 0 +5.29(+0.54%)
Mar 14, 2012 989.14 994.83 982.33 984.57 0 -5.58(-0.56%)
Mar 13, 2012 985.01 991.14 982.39 990.15 0 +6.54(+0.66%)
Mar 12, 2012 978.99 986.40 976.50 983.61 0 +6.19(+0.63%)
Mar 09, 2012 976.13 980.50 972.43 977.42 0 +3.14(+0.32%)
Mar 08, 2012 972.75 978.25 968.86 974.27 0 +8.58(+0.89%)
Mar 07, 2012 961.90 969.77 960.48 965.70 0 +4.13(+0.43%)
Mar 06, 2012 964.77 969.82 958.85 961.57 0 -11.95(-1.23%)
Mar 05, 2012 970.69 978.43 967.26 973.52 0 +3.99(+0.41%)
Mar 02, 2012 966.18 973.92 963.47 969.53 0 +0.75(+0.08%)
Mar 01, 2012 964.91 971.41 959.18 968.77 0 +3.88(+0.40%)
Feb 29, 2012 967.13 971.08 961.98 964.89 0 -4.12(-0.43%)
Feb 28, 2012 965.87 972.01 962.96 969.01 0 +3.30(+0.34%)
Feb 27, 2012 962.47 968.69 960.38 965.71 0 -10.51(-1.08%)
Feb 24, 2012 977.83 981.98 973.32 976.21 0 -2.58(-0.26%)
Feb 23, 2012 973.86 979.67 970.55 978.79 0 +4.71(+0.48%)
Feb 22, 2012 975.45 980.08 970.33 974.08 0 -3.09(-0.32%)
Feb 21, 2012 976.01 981.97 971.90 977.17 0 +6.64(+0.68%)
Feb 17, 2012 970.53 970.53 970.53 0 +2.19(+0.23%)
Feb 16, 2012 959.08 971.30 957.26 968.34 0 +8.86(+0.92%)
Feb 15, 2012 962.59 965.71 955.95 959.48 0 -3.21(-0.33%)
Feb 14, 2012 962.83 966.37 955.05 962.69 0 -1.67(-0.17%)
Feb 13, 2012 962.36 968.84 959.58 964.36 0 +6.69(+0.70%)
Feb 10, 2012 956.93 960.95 953.54 957.67 0 -7.10(-0.74%)
Feb 09, 2012 967.12 968.05 960.97 964.77 0 +0.19(+0.02%)
Feb 08, 2012 964.88 969.99 961.73 964.58 0 -1.56(-0.16%)
Feb 07, 2012 965.58 970.59 959.08 966.14 0 +1.28(+0.13%)
Feb 06, 2012 958.26 966.67 955.99 964.86 0 +3.57(+0.37%)
Feb 03, 2012 959.97 965.38 955.84 961.29 0 +6.71(+0.70%)
Feb 02, 2012 956.64 960.17 950.00 954.58 0 +3.46(+0.36%)
Feb 01, 2012 955.76 961.22 948.16 951.12 0 +9.32(+0.99%)
Jan 31, 2012 945.57 946.65 936.39 941.80 0 +1.49(+0.16%)
Jan 30, 2012 935.11 942.42 931.09 940.31 0 +2.58(+0.28%)
Jan 27, 2012 943.52 946.83 935.23 937.72 0 -6.16(-0.65%)
Jan 26, 2012 951.64 956.75 939.71 943.88 0 -13.16(-1.38%)
Jan 25, 2012 949.56 961.30 940.01 957.05 0 -4.80(-0.50%)
Jan 24, 2012 964.34 967.39 955.33 961.85 0 -7.50(-0.77%)
Jan 23, 2012 972.78 975.66 963.75 969.35 0 -0.64(-0.07%)
Jan 20, 2012 983.43 978.95 964.17 970.00 0 -13.28(-1.35%)
Jan 19, 2012 978.71 985.26 975.25 983.28 0 +6.20(+0.63%)
Jan 18, 2012 973.33 978.79 968.70 977.08 0 +4.78(+0.49%)
Jan 17, 2012 975.51 981.46 969.43 972.30 0 +5.44(+0.56%)
Jan 16, 2012 963.72 968.85 957.10 966.85 0 +0.00(+0.00%)
Jan 13, 2012 963.72 968.85 957.10 966.85 0 -6.28(-0.65%)
Jan 12, 2012 971.37 976.00 966.23 973.13 0 +4.18(+0.43%)
Jan 11, 2012 961.60 970.89 958.86 968.95 0 +2.97(+0.31%)
Jan 10, 2012 965.69 970.94 963.66 965.98 0 +3.79(+0.39%)
Jan 09, 2012 964.78 967.17 956.62 962.19 0 -0.74(-0.08%)
Jan 06, 2012 969.66 970.96 958.83 962.93 0 -12.88(-1.32%)
Jan 05, 2012 974.66 980.03 964.50 975.81 0 -4.13(-0.42%)
Jan 04, 2012 983.83 988.30 973.27 979.94 0 +2.40(+0.25%)
Dec 30, 2011 976.14 981.70 972.68 977.54 0 +1.81(+0.19%)
Dec 29, 2011 969.20 976.59 966.74 975.73 0 +6.72(+0.69%)
Dec 28, 2011 974.97 976.88 967.01 969.01 0 -5.77(-0.59%)
Dec 27, 2011 971.76 977.83 969.54 974.78 0 +3.07(+0.32%)
Dec 23, 2011 971.71 971.71 971.71 0 +15.17(+1.59%)
Dec 21, 2011 953.50 958.67 947.09 956.53 0 +3.52(+0.37%)
Dec 20, 2011 947.15 956.14 943.07 953.01 0 +13.24(+1.41%)
Dec 19, 2011 946.40 951.07 937.01 939.77 0 -0.93(-0.10%)
Dec 16, 2011 937.33 944.13 932.46 940.70 0 +0.08(+0.01%)
Dec 15, 2011 941.73 946.17 934.53 940.62 0 +12.09(+1.30%)
Dec 14, 2011 932.56 938.84 925.01 928.53 0 -3.27(-0.35%)
Dec 13, 2011 935.86 942.65 928.18 931.80 0 -2.46(-0.26%)
Dec 12, 2011 937.62 939.75 928.84 934.26 0 -6.27(-0.67%)
Dec 09, 2011 936.53 943.12 931.26 940.53 0 +10.61(+1.14%)
Dec 08, 2011 939.73 942.00 928.23 929.92 0 -14.40(-1.52%)
Dec 07, 2011 936.60 947.43 930.08 944.32 0 +6.36(+0.68%)
Dec 06, 2011 935.43 943.10 932.41 937.96 0 +3.91(+0.42%)
Dec 05, 2011 934.89 940.73 928.53 934.05 0 +8.06(+0.87%)
Dec 02, 2011 930.23 934.87 922.68 925.99 0 -3.15(-0.34%)
Dec 01, 2011 933.02 935.65 923.57 929.13 0 -0.79(-0.08%)
Nov 30, 2011 917.71 930.54 914.85 929.92 0 +29.67(+3.30%)
Nov 29, 2011 899.11 907.88 895.94 900.25 0 +3.05(+0.34%)
Nov 28, 2011 897.48 902.90 890.67 897.19 0 +20.22(+2.31%)
Nov 25, 2011 878.34 887.12 876.13 876.97 0 -7.02(-0.79%)
Nov 24, 2011 895.00 896.66 882.64 883.99 0 +0.00(+0.00%)
Nov 23, 2011 895.00 896.66 882.64 883.99 0 -16.43(-1.82%)
Nov 22, 2011 905.27 908.02 895.37 900.42 0 -4.61(-0.51%)
Nov 21, 2011 906.90 910.06 898.70 905.03 0 -11.56(-1.26%)
Nov 18, 2011 921.43 923.63 911.69 916.59 0 -0.67(-0.07%)
Nov 17, 2011 923.39 928.78 911.73 917.26 0 -6.27(-0.68%)
Nov 16, 2011 931.68 937.49 921.54 923.53 0 -13.08(-1.40%)
Nov 15, 2011 934.43 941.54 928.57 936.61 0 +1.19(+0.13%)
Nov 14, 2011 941.29 942.69 930.55 935.42 0 -10.77(-1.14%)
Nov 11, 2011 943.94 951.85 941.57 946.19 0 +12.18(+1.30%)
Nov 10, 2011 933.36 940.00 926.48 934.01 0 +7.22(+0.78%)
Nov 09, 2011 937.19 940.88 923.56 926.79 0 -24.21(-2.55%)
Nov 08, 2011 945.29 952.73 938.60 951.00 0 +6.10(+0.65%)
Nov 07, 2011 938.79 945.88 924.02 944.91 0 +3.96(+0.42%)
Nov 04, 2011 940.38 944.50 931.82 940.94 0 -8.75(-0.92%)
Nov 03, 2011 942.31 951.41 932.27 949.69 0 +15.97(+1.71%)
Nov 02, 2011 935.67 941.43 927.21 933.73 0 +9.87(+1.07%)
Nov 01, 2011 928.28 937.92 918.44 923.86 0 -20.56(-2.18%)
Oct 31, 2011 959.25 963.05 943.83 944.42 0 -21.88(-2.26%)
Oct 28, 2011 962.14 969.71 955.78 966.30 0 +0.62(+0.06%)
Oct 27, 2011 959.72 972.48 951.04 965.68 0 +20.67(+2.19%)
Oct 26, 2011 941.74 947.27 930.02 945.01 0 +12.81(+1.37%)
Oct 25, 2011 944.94 948.89 928.30 932.20 0 -24.44(-2.55%)
Oct 24, 2011 958.10 964.15 949.30 956.63 0 -3.24(-0.34%)
Oct 21, 2011 955.99 963.00 948.68 959.87 0 +10.84(+1.14%)
Oct 20, 2011 943.04 952.07 935.03 949.03 0 +7.01(+0.74%)
Oct 19, 2011 949.35 955.44 938.56 942.01 0 -9.12(-0.96%)
Oct 18, 2011 939.32 956.03 932.90 951.14 0 +10.94(+1.16%)
Oct 17, 2011 947.46 952.17 937.92 940.20 0 -11.99(-1.26%)
Oct 14, 2011 955.00 957.66 945.04 952.19 0 +6.82(+0.72%)
Oct 13, 2011 939.09 947.57 933.16 945.37 0 +1.70(+0.18%)
Oct 12, 2011 941.26 950.71 934.48 943.67 0 +7.61(+0.81%)
Oct 11, 2011 936.48 942.41 930.66 936.07 0 -8.18(-0.87%)
Oct 10, 2011 933.62 944.61 931.41 944.24 0 +26.19(+2.85%)
Oct 07, 2011 922.78 929.55 912.62 918.05 0 -0.47(-0.05%)
Oct 06, 2011 913.81 919.80 910.67 918.52 0 +8.12(+0.89%)
Oct 05, 2011 904.34 913.94 897.13 910.40 0 -4.44(-0.49%)
Oct 04, 2011 898.27 916.36 884.66 914.84 0 +10.62(+1.18%)
Oct 03, 2011 918.93 926.36 903.41 904.22 0 -15.52(-1.69%)
Sep 30, 2011 925.35 934.38 918.84 919.74 0 -12.36(-1.33%)
Sep 29, 2011 934.71 937.88 919.50 932.09 0 +11.05(+1.20%)
Sep 28, 2011 929.90 937.75 919.53 921.04 0 -3.30(-0.36%)
Sep 27, 2011 927.49 936.12 920.02 924.34 0 +11.47(+1.26%)
Sep 26, 2011 905.73 915.06 898.33 912.87 0 +15.45(+1.72%)
Sep 23, 2011 890.68 901.58 885.41 897.42 0 +1.10(+0.12%)
Sep 22, 2011 894.03 903.86 885.94 896.32 0 -16.30(-1.79%)
Sep 21, 2011 931.42 936.14 911.88 912.62 0 -17.73(-1.91%)
Sep 20, 2011 929.20 941.89 923.78 930.35 0 +4.86(+0.53%)
Sep 19, 2011 923.31 929.21 915.88 925.48 0 -12.62(-1.34%)
Sep 16, 2011 934.62 940.31 926.25 938.10 0 +6.37(+0.68%)
Sep 15, 2011 927.10 935.12 920.06 931.73 0 +10.83(+1.18%)
Sep 14, 2011 915.29 929.23 903.35 920.90 0 +7.97(+0.87%)
Sep 13, 2011 906.12 916.81 900.73 912.93 0 +9.41(+1.04%)
Sep 12, 2011 888.95 905.65 885.47 903.52 0 +0.40(+0.04%)
Sep 09, 2011 909.24 913.43 897.75 903.12 0 -11.05(-1.21%)
Sep 08, 2011 916.80 925.70 911.95 914.17 0 -10.70(-1.16%)
Sep 07, 2011 919.47 925.23 911.77 924.87 0 +15.70(+1.73%)
Sep 06, 2011 901.50 912.28 893.70 909.17 0 -12.24(-1.33%)
Sep 02, 2011 921.41 921.41 921.41 0 -13.33(-1.43%)
Sep 01, 2011 940.90 949.83 931.96 934.74 0 -4.36(-0.46%)
Aug 31, 2011 956.17 961.61 927.70 939.11 0 -7.24(-0.76%)
Aug 30, 2011 939.80 951.53 935.39 946.34 0 +5.13(+0.55%)
Aug 29, 2011 936.32 945.68 932.41 941.21 0 +11.51(+1.24%)
Aug 26, 2011 921.89 935.02 908.33 929.69 0 +3.01(+0.32%)
Aug 25, 2011 939.12 944.65 922.27 926.68 0 -16.46(-1.74%)
Aug 24, 2011 928.90 945.78 924.60 943.14 0 +13.61(+1.46%)
Aug 23, 2011 910.90 929.98 907.70 929.53 0 +25.75(+2.85%)
Aug 22, 2011 920.30 921.11 900.54 903.77 0 +7.17(+0.80%)
Aug 19, 2011 900.91 917.85 895.46 896.60 0 -14.55(-1.60%)
Aug 18, 2011 918.72 926.23 902.95 911.16 0 -25.12(-2.68%)
Aug 17, 2011 931.04 941.96 926.65 936.27 0 +13.94(+1.51%)
Aug 16, 2011 917.63 928.73 912.15 922.33 0 -2.16(-0.23%)
Aug 15, 2011 913.81 926.16 909.55 924.49 0 +17.69(+1.95%)
Aug 12, 2011 916.22 925.00 897.36 906.80 0 -1.81(-0.20%)
Aug 11, 2011 883.05 917.10 877.60 908.61 0 +19.02(+2.14%)
Aug 10, 2011 918.05 924.56 886.79 889.59 0 -33.35(-3.61%)
Aug 09, 2011 911.38 924.73 874.40 922.94 0 +37.53(+4.24%)
Aug 08, 2011 911.45 927.41 882.37 885.40 0 -49.98(-5.34%)
Aug 05, 2011 945.31 950.23 913.45 935.38 0 +0.04(+0.00%)
Aug 04, 2011 954.98 959.09 935.05 935.35 0 -31.88(-3.30%)
Aug 03, 2011 960.45 969.48 951.03 967.23 0 +10.21(+1.07%)
Aug 02, 2011 968.31 973.89 955.75 957.01 0 -18.77(-1.92%)
Aug 01, 2011 989.53 991.09 964.03 975.79 0 +5.01(+0.52%)
Jul 29, 2011 966.31 979.73 959.09 970.78 0 -3.00(-0.31%)
Jul 28, 2011 984.17 990.81 969.75 973.78 0 -13.64(-1.38%)
Jul 27, 2011 993.17 998.90 985.25 987.43 0 -7.64(-0.77%)
Jul 26, 2011 996.00 1001 992.22 995.07 0 +0.74(+0.07%)
Jul 25, 2011 996.23 1001 990.96 994.33 0 -4.35(-0.44%)
Jul 22, 2011 997.88 1003 990.45 998.67 0 -10.79(-1.07%)
Jul 21, 2011 1008 1017 1004 1009 0 +5.34(+0.53%)
Jul 20, 2011 1002 1009 995.69 1004 0 +2.50(+0.25%)
Jul 19, 2011 999.81 1006 992.41 1002 0 +12.08(+1.22%)
Jul 18, 2011 992.52 993.25 980.78 989.54 0 -8.70(-0.87%)
Jul 15, 2011 1002 1004 992.25 998.24 0 -1.61(-0.16%)
Jul 14, 2011 1006 1011 997.79 999.85 0 -5.62(-0.56%)
Jul 13, 2011 1006 1014 1001 1005 0 +1.50(+0.15%)
Jul 12, 2011 1001 1013 1001 1004 0 -1.52(-0.15%)
Jul 11, 2011 1010 1013 1002 1005 0 -12.40(-1.22%)
Jul 08, 2011 1016 1022 1012 1018 0 -1.33(-0.13%)
Jul 07, 2011 1020 1023 1013 1019 0 +3.74(+0.37%)
Jul 06, 2011 1014 1019 1009 1015 0 -4.43(-0.43%)
Jul 05, 2011 1020 1024 1015 1020 0 -0.16(-0.02%)
Jul 04, 2011 1008 1022 1007 1020 0 +0.00(+0.00%)
Jul 01, 2011 1008 1022 1007 1020 0 +7.94(+0.78%)
Jun 30, 2011 1004 1014 1002 1012 0 +8.52(+0.85%)
Jun 29, 2011 999.11 1007 995.86 1004 0 +9.15(+0.92%)
Jun 28, 2011 991.97 997.14 986.87 994.46 0 +6.72(+0.68%)
Jun 27, 2011 983.33 992.56 979.49 987.74 0 +7.65(+0.78%)
Jun 24, 2011 987.68 989.07 978.33 980.09 0 -7.86(-0.80%)
Jun 23, 2011 984.45 989.54 974.32 987.95 0 -6.01(-0.60%)
Jun 22, 2011 995.53 1002 992.82 993.96 0 -5.46(-0.55%)
Jun 21, 2011 997.48 1005 993.82 999.42 0 +6.85(+0.69%)
Jun 20, 2011 993.01 994.90 990.24 992.57 0 +4.32(+0.44%)
Jun 17, 2011 990.97 997.81 985.29 988.25 0 +3.66(+0.37%)
Jun 16, 2011 982.62 989.08 977.13 984.59 0 +2.47(+0.25%)
Jun 15, 2011 992.42 996.17 978.01 982.12 0 -15.99(-1.60%)
Jun 14, 2011 996.15 1003 992.70 998.12 0 +6.99(+0.71%)
Jun 13, 2011 985.17 998.78 983.12 991.13 0 +8.27(+0.84%)
Jun 10, 2011 987.65 992.26 979.88 982.86 0 -9.79(-0.99%)
Jun 09, 2011 995.22 1001 987.83 992.65 0 -3.88(-0.39%)
Jun 08, 2011 994.79 1003 989.52 996.53 0 -0.40(-0.04%)
Jun 07, 2011 999.95 1005 995.17 996.93 0 +0.23(+0.02%)
Jun 06, 2011 1004 1006 995.19 996.70 0 -9.77(-0.97%)
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.