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

Gibraltar Ind Inc (NQ: ROCK )

73.88 +1.92 (+2.67%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 19, 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 31, 2003 7.809 7.941 7.721 7.941 45,333 +0.15(+1.87%)
Jan 30, 2003 7.963 8.007 7.796 7.796 19,632 -0.17(-2.11%)
Jan 29, 2003 7.765 8.034 7.765 7.963 171,661 +0.11(+1.46%)
Jan 28, 2003 8.029 8.029 7.725 7.849 61,199 +0.02(+0.23%)
Jan 27, 2003 7.769 7.849 7.549 7.831 24,177 +0.06(+0.79%)
Jan 24, 2003 7.946 8.021 7.769 7.769 16,168 -0.22(-2.71%)
Jan 23, 2003 7.893 8.029 7.893 7.985 6,648 +0.07(+0.84%)
Jan 22, 2003 8.003 8.021 7.919 7.919 8,915 -0.10(-1.26%)
Jan 21, 2003 8.263 8.263 7.990 8.021 8,008 -0.18(-2.15%)
Jan 17, 2003 8.188 8.188 8.166 8.197 6,044 -0.10(-1.17%)
Jan 16, 2003 8.118 8.294 8.118 8.294 111,066 +0.12(+1.46%)
Jan 15, 2003 8.157 8.210 7.919 8.175 369,768 +0.01(+0.16%)
Jan 14, 2003 8.179 8.272 7.985 8.162 7,555 +0.10(+1.20%)
Jan 13, 2003 8.378 8.378 7.990 8.065 10,728 -0.03(-0.33%)
Jan 10, 2003 8.171 8.294 7.994 8.091 4,684 -0.17(-2.04%)
Jan 09, 2003 8.320 8.338 8.193 8.259 5,137 -0.04(-0.47%)
Jan 08, 2003 8.484 8.484 8.162 8.299 20,248 +0.04(+0.48%)
Jan 07, 2003 8.563 8.678 8.259 8.259 9,368 -0.43(-4.93%)
Jan 06, 2003 8.568 8.691 8.559 8.687 8,159 +0.08(+0.87%)
Jan 03, 2003 8.801 8.801 8.506 8.612 22,062 -0.08(-0.91%)
Jan 02, 2003 8.532 8.687 8.321 8.691 8,008 +0.29(+3.47%)
Dec 31, 2002 8.413 8.665 8.329 8.400 19,644 +0.06(+0.74%)
Dec 30, 2002 8.118 8.387 7.964 8.338 22,515 +0.22(+2.66%)
Dec 27, 2002 8.471 8.488 8.122 8.122 8,159 -0.28(-3.36%)
Dec 26, 2002 8.479 8.479 8.347 8.404 8,915 -0.15(-1.75%)
Dec 24, 2002 8.382 8.554 8.382 8.554 3,022 +0.15(+1.78%)
Dec 23, 2002 7.747 8.515 7.602 8.404 19,342 +0.03(+0.32%)
Dec 20, 2002 7.747 8.378 7.602 8.378 47,146 +0.38(+4.74%)
Dec 19, 2002 8.215 8.356 7.791 7.999 17,982 -0.38(-4.53%)
Dec 18, 2002 8.404 8.466 8.215 8.378 59,235 -0.11(-1.35%)
Dec 17, 2002 8.356 8.550 8.188 8.493 56,515 +0.20(+2.39%)
Dec 16, 2002 8.294 8.316 8.294 8.294 9,973 +0.19(+2.29%)
Dec 13, 2002 8.175 8.462 8.082 8.109 5,591 -0.23(-2.80%)
Dec 12, 2002 8.157 8.382 8.157 8.343 11,484 +0.21(+2.55%)
Dec 11, 2002 7.985 8.149 7.941 8.135 7,857 -0.02(-0.27%)
Dec 10, 2002 7.941 8.157 7.853 8.157 32,488 +0.17(+2.15%)
Dec 09, 2002 8.021 8.056 7.849 7.985 21,306 -0.04(-0.49%)
Dec 06, 2002 8.034 8.206 8.025 8.025 22,213 -0.13(-1.62%)
Dec 05, 2002 7.941 8.193 7.941 8.157 16,773 +0.12(+1.49%)
Dec 04, 2002 8.065 8.074 7.932 8.038 27,199 -0.03(-0.33%)
Dec 03, 2002 8.287 8.528 8.065 8.065 26,746 -0.21(-2.51%)
Dec 02, 2002 8.554 8.554 8.250 8.272 110,764 -0.26(-3.10%)
Nov 29, 2002 8.382 8.550 8.378 8.537 7,253 +0.16(+1.90%)
Nov 27, 2002 8.431 8.431 8.162 8.378 55,306 +0.04(+0.48%)
Nov 26, 2002 8.365 8.365 8.294 8.338 33,395 -0.06(-0.74%)
Nov 25, 2002 8.387 8.581 8.321 8.400 18,133 +0.18(+2.20%)
Nov 22, 2002 8.232 8.484 8.162 8.219 17,075 -0.08(-1.01%)
Nov 21, 2002 8.735 8.735 8.052 8.303 241,626 -0.43(-4.95%)
Nov 20, 2002 8.740 8.832 8.541 8.735 10,124 -0.01(-0.11%)
Nov 19, 2002 9.088 9.088 8.735 8.745 44,275 -0.27(-2.99%)
Nov 18, 2002 9.252 9.333 8.996 9.014 8,613 -0.32(-3.40%)
Nov 15, 2002 9.247 9.428 9.247 9.331 7,102 -0.19(-2.04%)
Nov 14, 2002 9.265 9.534 9.057 9.525 17,679 +0.33(+3.55%)
Nov 13, 2002 8.925 9.199 8.899 9.199 40,195 +0.23(+2.60%)
Nov 12, 2002 8.678 9.216 8.599 8.965 22,817 +0.32(+3.73%)
Nov 11, 2002 8.934 9.216 8.643 8.643 42,311 -0.39(-4.31%)
Nov 08, 2002 9.057 9.468 9.000 9.032 22,817 +0.03(+0.30%)
Nov 07, 2002 9.415 9.415 9.000 9.004 14,657 -0.41(-4.36%)
Nov 06, 2002 9.278 9.463 9.278 9.415 25,991 +0.14(+1.47%)
Nov 05, 2002 9.490 9.503 9.274 9.278 17,528 -0.21(-2.23%)
Nov 04, 2002 9.428 9.525 9.419 9.490 20,399 +0.07(+0.75%)
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.