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:

Gibraltar Ind Inc (NQ: ROCK )

60.01 USD -2.19 (-3.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.110 9.190 9.050 9.130 48,239 -0.02(-0.22%)
Oct 28, 2010 9.260 9.280 9.000 9.150 113,792 +0.05(+0.55%)
Oct 27, 2010 9.000 9.170 8.850 9.100 90,811 -0.12(-1.30%)
Oct 25, 2010 9.360 9.360 9.120 9.220 117,286 +0.00(+0.00%)
Oct 22, 2010 9.260 9.380 9.140 9.220 76,357 +0.00(+0.00%)
Oct 21, 2010 9.500 9.640 8.910 9.220 154,277 -0.18(-1.91%)
Oct 20, 2010 9.360 9.530 9.300 9.400 137,149 +0.13(+1.40%)
Oct 19, 2010 9.600 9.800 9.180 9.270 108,200 -0.56(-5.70%)
Oct 18, 2010 9.640 9.870 9.520 9.830 68,082 +0.24(+2.50%)
Oct 15, 2010 9.740 9.840 9.290 9.590 112,342 +0.05(+0.52%)
Oct 14, 2010 9.860 9.870 9.300 9.540 103,030 -0.37(-3.73%)
Oct 13, 2010 9.450 10.01 9.310 9.910 194,770 +0.52(+5.54%)
Oct 12, 2010 9.470 9.570 9.050 9.390 122,823 -0.18(-1.88%)
Oct 11, 2010 9.750 9.750 9.570 9.570 51,245 -0.17(-1.75%)
Oct 08, 2010 9.290 9.840 9.200 9.740 143,236 +0.46(+4.96%)
Oct 07, 2010 9.190 9.415 9.050 9.280 128,190 +0.22(+2.43%)
Oct 06, 2010 9.010 9.130 8.860 9.060 124,877 +0.06(+0.67%)
Oct 05, 2010 8.710 9.140 8.610 9.000 204,324 +0.46(+5.39%)
Oct 04, 2010 9.030 9.030 8.500 8.540 171,792 -0.56(-6.15%)
Oct 01, 2010 9.120 9.200 8.950 9.100 129,754 +0.12(+1.34%)
Sep 30, 2010 9.150 9.242 8.660 8.980 217,170 -0.19(-2.07%)
Sep 29, 2010 9.080 9.180 8.940 9.170 155,637 +0.02(+0.22%)
Sep 28, 2010 9.250 9.250 8.870 9.150 192,596 -0.07(-0.76%)
Sep 27, 2010 9.170 9.250 8.964 9.220 103,032 +0.08(+0.88%)
Sep 24, 2010 8.850 9.230 8.690 9.140 163,987 +0.50(+5.79%)
Sep 23, 2010 8.680 8.940 8.590 8.640 135,855 -0.16(-1.82%)
Sep 22, 2010 8.890 9.000 8.610 8.800 104,339 -0.17(-1.90%)
Sep 21, 2010 9.090 9.190 8.830 8.970 133,944 -0.11(-1.21%)
Sep 20, 2010 8.780 9.110 8.550 9.080 139,134 +0.37(+4.25%)
Sep 17, 2010 8.770 8.965 8.400 8.710 183,348 -0.23(-2.57%)
Sep 15, 2010 8.850 9.030 8.620 8.940 98,199 +0.04(+0.45%)
Sep 14, 2010 8.960 9.050 8.800 8.900 141,654 -0.13(-1.44%)
Sep 13, 2010 8.860 9.070 8.730 9.030 238,316 +0.32(+3.67%)
Sep 10, 2010 8.630 8.740 8.370 8.710 109,616 +0.22(+2.59%)
Sep 09, 2010 8.820 8.820 8.310 8.490 94,705 -0.09(-1.05%)
Sep 08, 2010 8.190 8.630 8.110 8.580 166,442 +0.45(+5.54%)
Sep 07, 2010 8.560 8.560 8.100 8.130 184,775 -0.53(-6.12%)
Sep 03, 2010 8.530 8.780 8.440 8.660 127,249 +0.35(+4.21%)
Sep 02, 2010 8.250 8.380 7.950 8.310 129,604 +0.00(+0.00%)
Sep 01, 2010 7.840 8.330 7.610 8.310 284,923 +0.71(+9.34%)
Aug 31, 2010 7.520 7.850 7.420 7.600 230,415 +0.08(+1.06%)
Aug 30, 2010 7.910 7.970 7.500 7.520 204,249 -0.48(-6.00%)
Aug 27, 2010 7.890 8.010 7.600 8.000 181,210 +0.28(+3.63%)
Aug 26, 2010 7.780 7.880 7.600 7.720 133,196 -0.02(-0.26%)
Aug 25, 2010 7.490 7.830 7.360 7.740 269,381 +0.13(+1.71%)
Aug 24, 2010 7.540 7.800 7.370 7.610 188,481 -0.08(-1.04%)
Aug 23, 2010 8.470 8.470 7.640 7.690 332,441 -0.68(-8.12%)
Aug 20, 2010 8.200 8.390 8.150 8.370 155,715 +0.08(+0.97%)
Aug 19, 2010 8.390 8.550 8.170 8.290 253,380 -0.19(-2.24%)
Aug 18, 2010 8.420 8.580 8.150 8.480 139,883 +0.07(+0.83%)
Aug 17, 2010 8.430 8.540 8.300 8.410 177,931 +0.18(+2.19%)
Aug 16, 2010 7.840 8.250 7.840 8.230 271,106 +0.25(+3.13%)
Aug 13, 2010 8.040 8.258 7.840 7.980 118,383 -0.13(-1.60%)
Aug 12, 2010 8.050 8.290 8.020 8.110 168,096 -0.07(-0.86%)
Aug 11, 2010 8.560 8.650 8.150 8.180 302,560 -0.56(-6.41%)
Aug 10, 2010 8.780 9.020 8.570 8.740 176,772 -0.20(-2.24%)
Aug 09, 2010 9.100 9.120 8.810 8.940 159,428 -0.06(-0.67%)
Aug 06, 2010 9.060 9.250 8.640 9.000 547,782 -0.25(-2.70%)
Aug 05, 2010 11.15 11.15 9.210 9.250 621,207 -2.13(-18.72%)
Aug 04, 2010 11.12 11.65 11.12 11.38 164,019 +0.34(+3.08%)
Aug 03, 2010 10.92 11.29 10.59 11.04 179,071 +0.02(+0.18%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.