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

Nacco Industries (NY: NC )

31.50 -0.41 (-1.28%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 11, 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 (%)
Jan 29, 2010 2.784 2.867 2.763 2.778 312,185 +0.01(+0.34%)
Jan 28, 2010 2.826 2.864 2.762 2.769 338,610 -0.04(-1.47%)
Jan 27, 2010 2.801 2.814 2.774 2.810 261,271 -0.01(-0.33%)
Jan 26, 2010 2.811 2.899 2.788 2.819 313,270 -0.00(-0.09%)
Jan 25, 2010 2.856 2.895 2.766 2.822 322,743 -0.00(-0.15%)
Jan 22, 2010 2.868 2.869 2.809 2.826 360,134 -0.05(-1.62%)
Jan 21, 2010 2.948 3.055 2.870 2.872 825,468 -0.08(-2.57%)
Jan 20, 2010 3.026 3.034 2.891 2.948 473,644 -0.11(-3.69%)
Jan 19, 2010 2.978 3.081 2.978 3.061 376,428 +0.08(+2.81%)
Jan 15, 2010 2.996 2.978 2.978 2.978 1,669,999 -0.00(-0.12%)
Jan 14, 2010 2.861 3.004 2.861 2.981 488,910 +0.11(+3.87%)
Jan 13, 2010 2.800 2.891 2.762 2.870 455,723 +0.08(+2.91%)
Jan 12, 2010 2.769 2.821 2.721 2.789 547,167 -0.01(-0.35%)
Jan 11, 2010 2.821 2.846 2.758 2.799 403,182 +0.00(+0.00%)
Jan 08, 2010 2.767 2.839 2.733 2.799 375,033 +0.02(+0.80%)
Jan 07, 2010 2.724 2.792 2.720 2.777 383,596 +0.04(+1.64%)
Jan 06, 2010 2.739 2.836 2.724 2.732 580,993 -0.01(-0.24%)
Jan 05, 2010 2.727 2.742 2.645 2.739 664,299 +0.01(+0.32%)
Jan 04, 2010 2.614 2.741 2.614 2.730 394,329 +0.16(+6.20%)
Dec 31, 2009 2.656 2.571 2.571 2.571 1,257,343 -0.08(-3.04%)
Dec 30, 2009 2.595 2.657 2.539 2.651 389,137 +0.03(+1.12%)
Dec 29, 2009 2.634 2.645 2.607 2.622 302,963 -0.00(-0.04%)
Dec 28, 2009 2.700 2.700 2.553 2.623 578,377 -0.06(-2.21%)
Dec 24, 2009 2.706 2.710 2.658 2.682 135,576 -0.02(-0.84%)
Dec 23, 2009 2.735 2.735 2.666 2.705 214,639 -0.01(-0.30%)
Dec 22, 2009 2.691 2.727 2.674 2.713 418,081 +0.01(+0.19%)
Dec 21, 2009 2.612 2.718 2.612 2.708 364,493 +0.12(+4.56%)
Dec 18, 2009 2.700 2.709 2.582 2.590 1,083,271 -0.08(-3.00%)
Dec 17, 2009 2.738 2.758 2.645 2.670 266,463 -0.00(-0.15%)
Dec 16, 2009 2.663 2.771 2.629 2.674 692,565 +0.04(+1.41%)
Dec 15, 2009 2.789 2.789 2.635 2.637 951,628 -0.16(-5.60%)
Dec 14, 2009 2.773 2.800 2.750 2.793 283,338 +0.05(+1.88%)
Dec 11, 2009 2.732 2.761 2.700 2.741 144,933 +0.04(+1.36%)
Dec 10, 2009 2.814 2.839 2.685 2.705 562,549 -0.10(-3.52%)
Dec 09, 2009 2.734 2.818 2.705 2.803 539,553 +0.06(+2.34%)
Dec 08, 2009 2.751 2.824 2.732 2.739 435,982 -0.05(-1.85%)
Dec 07, 2009 2.775 2.846 2.754 2.791 370,364 +0.01(+0.24%)
Dec 04, 2009 2.783 2.845 2.750 2.784 351,823 +0.08(+2.98%)
Dec 03, 2009 2.742 2.814 2.702 2.704 469,440 -0.01(-0.53%)
Dec 02, 2009 2.696 2.860 2.689 2.718 601,994 +0.02(+0.86%)
Dec 01, 2009 2.639 2.740 2.638 2.695 450,744 +0.09(+3.32%)
Nov 30, 2009 2.686 2.686 2.473 2.608 1,038,209 -0.08(-2.88%)
Nov 27, 2009 2.651 2.738 2.607 2.686 433,560 -0.10(-3.61%)
Nov 25, 2009 2.667 2.818 2.630 2.786 666,527 +0.13(+5.02%)
Nov 24, 2009 2.739 2.753 2.579 2.653 1,077,014 -0.11(-4.00%)
Nov 23, 2009 2.763 2.890 2.725 2.764 916,446 +0.04(+1.44%)
Nov 20, 2009 2.693 2.772 2.610 2.724 717,479 +0.02(+0.73%)
Nov 19, 2009 2.770 2.782 2.589 2.705 1,003,046 -0.09(-3.20%)
Nov 18, 2009 2.996 3.008 2.738 2.794 1,640,590 -0.20(-6.78%)
Nov 17, 2009 3.291 3.291 2.996 2.997 1,456,135 -0.29(-8.91%)
Nov 16, 2009 3.344 3.373 3.234 3.291 756,653 +0.00(+0.03%)
Nov 13, 2009 3.254 3.386 3.202 3.290 492,630 +0.10(+3.27%)
Nov 12, 2009 3.459 3.459 3.156 3.185 1,431,220 -0.30(-8.67%)
Nov 11, 2009 3.492 3.547 3.414 3.488 548,697 +0.04(+1.09%)
Nov 10, 2009 3.637 3.677 3.446 3.450 854,528 -0.21(-5.73%)
Nov 09, 2009 3.678 3.796 3.569 3.660 867,101 +0.02(+0.65%)
Nov 06, 2009 3.438 3.762 3.437 3.636 1,011,725 +0.20(+5.69%)
Nov 05, 2009 3.263 3.450 3.151 3.440 1,181,553 +0.22(+6.74%)
Nov 04, 2009 3.265 3.307 3.187 3.223 751,887 -0.00(-0.10%)
Nov 03, 2009 3.136 3.301 3.124 3.226 790,305 +0.06(+1.87%)
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.