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, 2013 1189 1200 1179 1179 0 -17.35(-1.45%)
May 30, 2013 1201 1211 1193 1197 0 -4.10(-0.34%)
May 29, 2013 1205 1209 1189 1201 0 -14.55(-1.20%)
May 28, 2013 1230 1236 1210 1215 0 -11.88(-0.97%)
May 27, 2013 1226 1230 1219 1227 0 +0.00(+0.00%)
May 24, 2013 1226 1230 1219 1227 0 -0.62(-0.05%)
May 23, 2013 1221 1234 1214 1228 0 -0.84(-0.07%)
May 22, 2013 1237 1249 1224 1229 0 -8.71(-0.70%)
May 21, 2013 1241 1248 1230 1237 0 -5.48(-0.44%)
May 20, 2013 1248 1251 1239 1243 0 -5.77(-0.46%)
May 17, 2013 1242 1251 1238 1249 0 +1.14(+0.09%)
May 16, 2013 1252 1257 1245 1248 0 -8.53(-0.68%)
May 15, 2013 1247 1261 1243 1256 0 +20.33(+1.65%)
May 13, 2013 1240 1243 1231 1236 0 -7.21(-0.58%)
May 10, 2013 1244 1247 1235 1243 0 +5.42(+0.44%)
May 09, 2013 1245 1248 1233 1238 0 -11.82(-0.95%)
May 08, 2013 1243 1252 1239 1249 0 +12.00(+0.97%)
May 07, 2013 1230 1238 1226 1237 0 +12.41(+1.01%)
May 06, 2013 1234 1236 1224 1225 0 -10.41(-0.84%)
May 03, 2013 1242 1239 1231 1235 0 +0.44(+0.04%)
May 02, 2013 1234 1242 1228 1235 0 +1.27(+0.10%)
May 01, 2013 1242 1251 1228 1234 0 -9.29(-0.75%)
Apr 30, 2013 1240 1251 1236 1243 0 +5.46(+0.44%)
Apr 29, 2013 1235 1241 1230 1238 0 +6.90(+0.56%)
Apr 26, 2013 1232 1235 1226 1231 0 -0.69(-0.06%)
Apr 25, 2013 1226 1236 1222 1231 0 +13.63(+1.12%)
Apr 24, 2013 1219 1225 1206 1218 0 -24.70(-1.99%)
Apr 23, 2013 1241 1248 1228 1242 0 +7.17(+0.58%)
Apr 22, 2013 1230 1237 1224 1235 0 +5.86(+0.48%)
Apr 19, 2013 1216 1231 1213 1229 0 +16.83(+1.39%)
Apr 18, 2013 1220 1226 1209 1212 0 +6.65(+0.55%)
Apr 17, 2013 1213 1218 1197 1206 0 -16.64(-1.36%)
Apr 16, 2013 1225 1231 1216 1222 0 +2.10(+0.17%)
Apr 15, 2013 1229 1237 1217 1220 0 -12.21(-0.99%)
Apr 12, 2013 1229 1235 1225 1233 0 +1.24(+0.10%)
Apr 11, 2013 1220 1237 1218 1231 0 +11.76(+0.96%)
Apr 10, 2013 1208 1222 1206 1220 0 +15.65(+1.30%)
Apr 09, 2013 1205 1210 1198 1204 0 +0.97(+0.08%)
Apr 08, 2013 1200 1205 1194 1203 0 +0.94(+0.08%)
Apr 05, 2013 1190 1203 1188 1202 0 -0.13(-0.01%)
Apr 04, 2013 1192 1204 1189 1202 0 +7.34(+0.61%)
Apr 03, 2013 1204 1207 1191 1195 0 -7.26(-0.60%)
Apr 02, 2013 1202 1209 1196 1202 0 +6.56(+0.55%)
Apr 01, 2013 1190 1201 1187 1196 0 +4.20(+0.35%)
Mar 28, 2013 1191 1191 1191 0 +6.68(+0.56%)
Mar 27, 2013 1184 1190 1178 1185 0 -8.37(-0.70%)
Mar 26, 2013 1188 1195 1183 1193 0 +10.47(+0.89%)
Mar 25, 2013 1186 1191 1178 1183 0 -2.31(-0.19%)
Mar 22, 2013 1180 1189 1177 1185 0 +6.46(+0.55%)
Mar 21, 2013 1175 1183 1172 1178 0 -4.77(-0.40%)
Mar 20, 2013 1188 1192 1180 1183 0 +3.87(+0.33%)
Mar 19, 2013 1181 1186 1173 1179 0 +5.76(+0.49%)
Mar 18, 2013 1168 1181 1167 1174 0 -3.38(-0.29%)
Mar 15, 2013 1179 1184 1169 1177 0 -3.19(-0.27%)
Mar 14, 2013 1174 1182 1171 1180 0 +8.47(+0.72%)
Mar 13, 2013 1176 1180 1168 1172 0 -7.46(-0.63%)
Mar 12, 2013 1175 1184 1171 1179 0 +6.43(+0.55%)
Mar 11, 2013 1171 1176 1165 1173 0 +0.29(+0.02%)
Mar 08, 2013 1169 1175 1166 1172 0 +7.33(+0.63%)
Mar 07, 2013 1165 1169 1160 1165 0 +2.94(+0.25%)
Mar 06, 2013 1171 1175 1160 1162 0 -7.49(-0.64%)
Mar 05, 2013 1168 1175 1164 1170 0 +8.84(+0.76%)
Mar 04, 2013 1153 1162 1149 1161 0 +8.69(+0.75%)
Mar 01, 2013 1142 1154 1139 1152 0 +4.45(+0.39%)
Feb 28, 2013 1149 1157 1146 1148 0 +4.23(+0.37%)
Feb 27, 2013 1134 1145 1131 1143 0 +10.03(+0.88%)
Feb 26, 2013 1135 1141 1128 1133 0 -12.17(-1.06%)
Feb 22, 2013 1139 1147 1133 1146 0 +8.20(+0.72%)
Feb 21, 2013 1136 1143 1126 1137 0 -5.99(-0.52%)
Feb 20, 2013 1145 1155 1139 1143 0 +6.99(+0.62%)
Feb 15, 2013 1136 1136 1136 0 +2.45(+0.22%)
Feb 14, 2013 1135 1139 1128 1134 0 -2.33(-0.21%)
Feb 13, 2013 1139 1144 1132 1136 0 -0.06(-0.01%)
Feb 12, 2013 1129 1140 1126 1136 0 +8.77(+0.78%)
Feb 11, 2013 1127 1130 1122 1128 0 -0.94(-0.08%)
Feb 08, 2013 1128 1134 1123 1128 0 +1.41(+0.13%)
Feb 07, 2013 1132 1135 1120 1127 0 -7.55(-0.67%)
Feb 06, 2013 1125 1136 1124 1135 0 +9.52(+0.85%)
Feb 04, 2013 1126 1132 1119 1125 0 -4.87(-0.43%)
Feb 01, 2013 1126 1136 1121 1130 0 +15.38(+1.38%)
Jan 31, 2013 1111 1121 1109 1115 0 +1.77(+0.16%)
Jan 30, 2013 1112 1120 1108 1113 0 -0.32(-0.03%)
Jan 29, 2013 1103 1117 1100 1113 0 +11.88(+1.08%)
Jan 28, 2013 1101 1106 1095 1101 0 +3.70(+0.34%)
Jan 25, 2013 1100 1103 1092 1098 0 +1.94(+0.18%)
Jan 24, 2013 1096 1104 1093 1096 0 -0.32(-0.03%)
Jan 23, 2013 1100 1106 1089 1096 0 +9.39(+0.86%)
Jan 22, 2013 1082 1092 1075 1087 0 +3.70(+0.34%)
Jan 21, 2013 1073 1084 1069 1083 0 +0.00(+0.00%)
Jan 18, 2013 1073 1084 1069 1083 0 +3.56(+0.33%)
Jan 17, 2013 1076 1084 1068 1079 0 +8.36(+0.78%)
Jan 16, 2013 1078 1081 1068 1071 0 -10.71(-0.99%)
Jan 15, 2013 1082 1089 1075 1082 0 -7.03(-0.65%)
Jan 14, 2013 1091 1095 1085 1089 0 -6.16(-0.56%)
Jan 12, 2013 1100 1102 1090 1095 0 +0.00(+0.00%)
Jan 11, 2013 1100 1102 1090 1095 0 -2.34(-0.21%)
Jan 10, 2013 1096 1102 1091 1097 0 +8.02(+0.74%)
Jan 09, 2013 1088 1095 1084 1089 0 -1.43(-0.13%)
Jan 08, 2013 1103 1106 1086 1091 0 -20.22(-1.82%)
Jan 07, 2013 1105 1114 1100 1111 0 +2.99(+0.27%)
Jan 04, 2013 1100 1110 1097 1108 0 +9.08(+0.83%)
Jan 03, 2013 1102 1105 1093 1099 0 -1.76(-0.16%)
Jan 02, 2013 1091 1101 1077 1100 0 +27.80(+2.59%)
Dec 31, 2012 1073 1073 1073 0 +10.56(+0.99%)
Dec 28, 2012 1068 1072 1061 1062 0 -10.92(-1.02%)
Dec 27, 2012 1076 1078 1060 1073 0 -0.18(-0.02%)
Dec 26, 2012 1075 1079 1069 1073 0 -0.61(-0.06%)
Dec 24, 2012 1074 1074 1074 0 +0.26(+0.02%)
Dec 21, 2012 1075 1083 1067 1074 0 -11.52(-1.06%)
Dec 20, 2012 1079 1087 1074 1085 0 +5.82(+0.54%)
Dec 19, 2012 1089 1091 1078 1079 0 -8.69(-0.80%)
Dec 18, 2012 1083 1091 1076 1088 0 +5.03(+0.46%)
Dec 17, 2012 1079 1085 1075 1083 0 +6.11(+0.57%)
Dec 14, 2012 1080 1086 1074 1077 0 -5.10(-0.47%)
Dec 13, 2012 1085 1089 1078 1082 0 -3.49(-0.32%)
Dec 12, 2012 1084 1093 1080 1085 0 +5.04(+0.47%)
Dec 11, 2012 1075 1084 1073 1080 0 +10.61(+0.99%)
Dec 10, 2012 1071 1075 1065 1070 0 -0.73(-0.07%)
Dec 07, 2012 1068 1073 1060 1070 0 +2.02(+0.19%)
Dec 06, 2012 1069 1074 1064 1068 0 -0.14(-0.01%)
Dec 05, 2012 1063 1076 1061 1069 0 +1.55(+0.15%)
Dec 04, 2012 1069 1074 1063 1067 0 -3.51(-0.33%)
Nov 30, 2012 1069 1076 1064 1071 0 +3.39(+0.32%)
Nov 29, 2012 1064 1071 1061 1067 0 +9.02(+0.85%)
Nov 28, 2012 1048 1059 1043 1058 0 +7.19(+0.68%)
Nov 27, 2012 1057 1061 1048 1051 0 -7.69(-0.73%)
Nov 26, 2012 1058 1063 1051 1059 0 -6.01(-0.56%)
Nov 24, 2012 1056 1065 1052 1065 0 +0.00(+0.00%)
Nov 23, 2012 1056 1065 1052 1065 0 +16.64(+1.59%)
Nov 22, 2012 1047 1050 1041 1048 0 +0.00(+0.00%)
Nov 21, 2012 1047 1050 1041 1048 0 +4.90(+0.47%)
Nov 20, 2012 1043 1046 1036 1043 0 -3.68(-0.35%)
Nov 19, 2012 1037 1049 1026 1047 0 +19.26(+1.87%)
Nov 16, 2012 1032 1034 1017 1028 0 -4.52(-0.44%)
Nov 15, 2012 1040 1046 1027 1032 0 -10.68(-1.02%)
Nov 14, 2012 1052 1057 1040 1043 0 -6.88(-0.66%)
Nov 13, 2012 1048 1063 1045 1050 0 +0.39(+0.04%)
Nov 12, 2012 1050 1057 1045 1049 0 +1.23(+0.12%)
Nov 09, 2012 1040 1057 1034 1048 0 +4.55(+0.44%)
Nov 08, 2012 1055 1061 1042 1043 0 -9.05(-0.86%)
Nov 07, 2012 1061 1067 1046 1052 0 -25.07(-2.33%)
Nov 06, 2012 1076 1083 1070 1078 0 +0.35(+0.03%)
Nov 05, 2012 1078 1082 1067 1077 0 -3.19(-0.30%)
Nov 02, 2012 1088 1096 1079 1080 0 -7.36(-0.68%)
Nov 01, 2012 1079 1091 1076 1088 0 +12.16(+1.13%)
Oct 31, 2012 1079 1085 1068 1076 0 -1.05(-0.10%)
Oct 30, 2012 1077 1077 1077 0 +0.00(+0.00%)
Oct 29, 2012 1077 1077 1077 1077 0 -0.02(-0.00%)
Oct 26, 2012 1071 1081 1067 1077 0 +1.83(+0.17%)
Oct 25, 2012 1081 1084 1067 1075 0 -3.06(-0.28%)
Oct 24, 2012 1075 1086 1054 1078 0 -4.01(-0.37%)
Oct 23, 2012 1085 1093 1077 1082 0 -17.53(-1.59%)
Oct 19, 2012 1118 1119 1098 1099 0 -17.10(-1.53%)
Oct 18, 2012 1111 1129 1107 1117 0 +10.16(+0.92%)
Oct 17, 2012 1100 1110 1094 1106 0 +12.93(+1.18%)
Oct 16, 2012 1093 1103 1083 1093 0 +6.08(+0.56%)
Oct 15, 2012 1088 1092 1076 1087 0 -0.80(-0.07%)
Oct 12, 2012 1100 1103 1084 1088 0 -10.98(-1.00%)
Oct 11, 2012 1114 1116 1098 1099 0 -10.32(-0.93%)
Oct 10, 2012 1115 1118 1107 1109 0 -7.30(-0.65%)
Oct 09, 2012 1128 1129 1116 1117 0 -14.24(-1.26%)
Oct 08, 2012 1129 1137 1126 1131 0 -4.13(-0.36%)
Oct 06, 2012 1140 1144 1131 1135 0 +0.00(+0.00%)
Oct 05, 2012 1136 1144 1131 1135 0 -5.33(-0.47%)
Oct 04, 2012 1128 1142 1129 1140 0 +13.61(+1.21%)
Oct 03, 2012 1119 1131 1117 1127 0 +4.84(+0.43%)
Oct 02, 2012 1125 1128 1117 1122 0 +2.77(+0.25%)
Oct 01, 2012 1115 1141 1113 1119 0 +5.02(+0.45%)
Sep 28, 2012 1119 1121 1109 1114 0 -6.32(-0.56%)
Sep 27, 2012 1123 1127 1114 1121 0 +3.60(+0.32%)
Sep 26, 2012 1120 1126 1114 1117 0 -3.59(-0.32%)
Sep 25, 2012 1128 1134 1120 1121 0 -3.88(-0.35%)
Sep 24, 2012 1127 1131 1122 1124 0 +1.70(+0.15%)
Sep 21, 2012 1124 1133 1120 1123 0 +5.41(+0.48%)
Sep 20, 2012 1110 1121 1108 1117 0 +3.85(+0.35%)
Sep 19, 2012 1110 1118 1108 1113 0 +3.72(+0.34%)
Sep 18, 2012 1106 1112 1100 1110 0 +2.26(+0.20%)
Sep 17, 2012 1102 1111 1099 1107 0 +5.49(+0.50%)
Sep 14, 2012 1112 1115 1096 1102 0 -15.82(-1.42%)
Sep 13, 2012 1104 1123 1101 1118 0 +13.89(+1.26%)
Sep 12, 2012 1100 1110 1095 1104 0 +4.00(+0.36%)
Sep 11, 2012 1097 1105 1095 1100 0 +6.21(+0.57%)
Sep 10, 2012 1093 1102 1089 1094 0 -1.69(-0.15%)
Sep 07, 2012 1100 1101 1088 1095 0 -3.98(-0.36%)
Sep 06, 2012 1093 1103 1089 1099 0 +14.51(+1.34%)
Sep 05, 2012 1083 1091 1080 1085 0 +4.17(+0.39%)
Sep 04, 2012 1074 1085 1071 1081 0 +3.22(+0.30%)
Aug 31, 2012 1077 1077 1077 0 +2.47(+0.23%)
Aug 30, 2012 1078 1081 1071 1075 0 -5.31(-0.49%)
Aug 29, 2012 1076 1085 1075 1080 0 -0.41(-0.04%)
Aug 27, 2012 1085 1088 1078 1081 0 -7.39(-0.68%)
Aug 24, 2012 1076 1091 1075 1088 0 +9.72(+0.90%)
Aug 23, 2012 1082 1084 1075 1078 0 -5.84(-0.54%)
Aug 22, 2012 1083 1090 1079 1084 0 -0.74(-0.07%)
Aug 21, 2012 1094 1097 1083 1085 0 -8.09(-0.74%)
Aug 20, 2012 1093 1098 1088 1093 0 -5.54(-0.50%)
Aug 17, 2012 1100 1102 1094 1099 0 -1.74(-0.16%)
Aug 16, 2012 1097 1103 1088 1100 0 +4.48(+0.41%)
Aug 15, 2012 1096 1101 1091 1096 0 -0.88(-0.08%)
Aug 14, 2012 1098 1102 1092 1097 0 +2.29(+0.21%)
Aug 13, 2012 1095 1098 1091 1094 0 -3.13(-0.29%)
Aug 11, 2012 1089 1100 1086 1098 0 +0.00(+0.00%)
Aug 10, 2012 1089 1100 1086 1098 0 +4.03(+0.37%)
Aug 09, 2012 1094 1099 1089 1094 0 -3.47(-0.32%)
Aug 08, 2012 1094 1101 1089 1097 0 -1.61(-0.15%)
Aug 07, 2012 1102 1106 1094 1099 0 +0.56(+0.05%)
Aug 06, 2012 1099 1106 1095 1098 0 +2.64(+0.24%)
Aug 03, 2012 1101 1106 1090 1095 0 +6.69(+0.61%)
Aug 02, 2012 1092 1098 1081 1089 0 -5.79(-0.53%)
Aug 01, 2012 1105 1113 1078 1095 0 -4.66(-0.42%)
Jul 31, 2012 1092 1106 1090 1099 0 +7.26(+0.66%)
Jul 30, 2012 1086 1098 1084 1092 0 +0.40(+0.04%)
Jul 27, 2012 1080 1096 1078 1092 0 +18.67(+1.74%)
Jul 26, 2012 1066 1078 1064 1073 0 +21.15(+2.01%)
Jul 25, 2012 1047 1058 1041 1052 0 +8.04(+0.77%)
Jul 24, 2012 1058 1061 1034 1044 0 -14.31(-1.35%)
Jul 23, 2012 1050 1061 1044 1058 0 -2.33(-0.22%)
Jul 20, 2012 1061 1068 1053 1060 0 -6.29(-0.59%)
Jul 19, 2012 1072 1078 1059 1067 0 -10.99(-1.02%)
Jul 18, 2012 1068 1083 1065 1078 0 +6.17(+0.58%)
Jul 17, 2012 1063 1075 1057 1071 0 +8.37(+0.79%)
Jul 16, 2012 1058 1068 1056 1063 0 +3.83(+0.36%)
Jul 14, 2012 1047 1060 1046 1059 0 +0.00(+0.00%)
Jul 13, 2012 1047 1060 1046 1059 0 +12.74(+1.22%)
Jul 12, 2012 1047 1052 1039 1046 0 -8.26(-0.78%)
Jul 11, 2012 1056 1060 1049 1055 0 +0.67(+0.06%)
Jul 10, 2012 1061 1064 1052 1054 0 -5.77(-0.54%)
Jul 09, 2012 1056 1061 1052 1060 0 +3.47(+0.33%)
Jul 06, 2012 1050 1059 1046 1056 0 -8.25(-0.77%)
Jul 05, 2012 1066 1069 1058 1065 0 -5.88(-0.55%)
Jul 04, 2012 1070 1075 1062 1070 0 +0.00(+0.00%)
Jul 03, 2012 1070 1075 1062 1070 0 -0.09(-0.01%)
Jul 02, 2012 1060 1072 1056 1071 0 +11.81(+1.12%)
Jun 30, 2012 1059 1064 1053 1059 0 -1.72(-0.16%)
Jun 29, 2012 1059 1064 1053 1060 0 +14.89(+1.42%)
Jun 28, 2012 1037 1046 1032 1046 0 +4.65(+0.45%)
Jun 27, 2012 1039 1045 1036 1041 0 +5.19(+0.50%)
Jun 26, 2012 1034 1040 1030 1036 0 +3.24(+0.31%)
Jun 25, 2012 1033 1036 1027 1033 0 -9.83(-0.94%)
Jun 22, 2012 1042 1046 1036 1042 0 +7.49(+0.72%)
Jun 21, 2012 1045 1051 1033 1035 0 -9.71(-0.93%)
Jun 20, 2012 1046 1053 1038 1045 0 -3.76(-0.36%)
Jun 19, 2012 1051 1056 1041 1048 0 +5.12(+0.49%)
Jun 18, 2012 1041 1051 1039 1043 0 +1.91(+0.18%)
Jun 15, 2012 1044 1049 1037 1041 0 +1.07(+0.10%)
Jun 14, 2012 1028 1046 1024 1040 0 +13.34(+1.30%)
Jun 13, 2012 1026 1033 1021 1027 0 +1.45(+0.14%)
Jun 12, 2012 1017 1026 1011 1025 0 +12.79(+1.26%)
Jun 11, 2012 1020 1026 1011 1013 0 -2.59(-0.26%)
Jun 08, 2012 1004 1017 1001 1015 0 +10.74(+1.07%)
Jun 07, 2012 1014 1016 1001 1005 0 -5.44(-0.54%)
Jun 06, 2012 997.59 1010 994.92 1010 0 +16.44(+1.66%)
Jun 05, 2012 993.78 999.35 989.73 993.51 0 -3.55(-0.36%)
Jun 04, 2012 992.14 1001 988.32 997.06 0 +4.20(+0.42%)
Jun 02, 2012 998.38 1003 988.40 992.86 0 +0.00(+0.00%)
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.