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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2023 0.5349 0.5500 0.5349 0.5499 12,326 -0.01(-1.80%)
Oct 30, 2023 0.5500 0.5849 0.5500 0.5600 5,714 +0.02(+3.70%)
Oct 27, 2023 0.5604 0.5604 0.5344 0.5400 9,076 +0.01(+1.31%)
Oct 26, 2023 0.5400 0.5927 0.5300 0.5330 7,153 +0.00(+0.57%)
Oct 25, 2023 0.5800 0.5990 0.5300 0.5300 20,181 -0.02(-3.64%)
Oct 24, 2023 0.5500 0.5980 0.5500 0.5500 14,609 -0.00(-0.18%)
Oct 23, 2023 0.5992 0.5999 0.5500 0.5510 18,889 -0.03(-4.95%)
Oct 20, 2023 0.5800 0.5995 0.5600 0.5797 13,312 +0.02(+3.52%)
Oct 19, 2023 0.5500 0.5748 0.5500 0.5600 8,663 +0.00(+0.00%)
Oct 18, 2023 0.5701 0.5805 0.5600 0.5600 12,163 -0.04(-6.59%)
Oct 17, 2023 0.5750 0.6100 0.5700 0.5995 19,601 +0.02(+3.34%)
Oct 16, 2023 0.5964 0.6384 0.5800 0.5801 13,065 +0.01(+1.06%)
Oct 13, 2023 0.6001 0.6300 0.5500 0.5740 9,514 -0.02(-2.76%)
Oct 12, 2023 0.6826 0.6893 0.5850 0.5903 3,951 -0.06(-9.20%)
Oct 11, 2023 0.7149 0.7149 0.6100 0.6501 22,009 -0.06(-9.05%)
Oct 10, 2023 0.5900 0.7500 0.5750 0.7148 65,619 +0.15(+27.64%)
Oct 09, 2023 0.6311 0.6311 0.5600 0.5600 17,404 +0.00(+0.00%)
Oct 06, 2023 0.5576 0.5909 0.5500 0.5600 69,597 +0.03(+5.44%)
Oct 05, 2023 0.5906 0.6228 0.5300 0.5311 67,413 -0.12(-18.38%)
Oct 04, 2023 0.7000 0.7200 0.5900 0.6507 96,636 -0.07(-9.50%)
Oct 03, 2023 0.4900 0.7590 0.4600 0.7190 936,961 +0.07(+10.43%)
Oct 02, 2023 0.6900 0.6900 0.6511 0.6511 9,543 -0.04(-5.50%)
Sep 29, 2023 0.7100 0.7100 0.6500 0.6890 12,312 +0.03(+4.24%)
Sep 28, 2023 0.6900 0.7200 0.6400 0.6610 13,672 +0.01(+1.69%)
Sep 27, 2023 0.6500 0.6700 0.6400 0.6500 13,469 +0.00(+0.00%)
Sep 26, 2023 0.6800 0.7600 0.6210 0.6500 38,762 -0.02(-3.13%)
Sep 25, 2023 0.7456 0.7140 0.6710 0.6710 23,144 -0.04(-5.51%)
Sep 22, 2023 0.6900 0.7250 0.6900 0.7101 14,221 -0.01(-1.24%)
Sep 21, 2023 0.7900 0.7900 0.6524 0.7190 31,405 +0.03(+3.75%)
Sep 20, 2023 0.7320 0.7900 0.6930 0.6930 53,526 -0.06(-7.60%)
Sep 19, 2023 0.8000 0.8000 0.7232 0.7500 14,423 -0.04(-5.30%)
Sep 18, 2023 0.8085 0.8400 0.7400 0.7920 36,407 +0.02(+2.86%)
Sep 15, 2023 0.7600 0.8090 0.7600 0.7700 19,013 -0.03(-3.63%)
Sep 14, 2023 0.7582 0.8399 0.7582 0.7990 21,864 +0.04(+5.13%)
Sep 13, 2023 0.8000 0.8390 0.7500 0.7600 21,145 -0.04(-4.40%)
Sep 12, 2023 0.7600 0.8185 0.7600 0.7950 14,793 +0.04(+4.61%)
Sep 11, 2023 0.8158 0.8158 0.7520 0.7600 13,264 -0.02(-2.19%)
Sep 08, 2023 0.7809 0.8170 0.7750 0.7770 11,322 +0.00(+0.26%)
Sep 07, 2023 0.7749 0.8279 0.7749 0.7750 10,346 +0.00(+0.00%)
Sep 06, 2023 0.7820 0.8330 0.7750 0.7750 14,150 +0.00(+0.00%)
Sep 05, 2023 0.7900 0.8360 0.7740 0.7750 16,895 -0.06(-7.52%)
Sep 01, 2023 0.7920 0.8850 0.7900 0.8380 25,120 +0.03(+3.96%)
Aug 31, 2023 0.8702 0.8702 0.7600 0.8061 25,087 +0.04(+4.66%)
Aug 30, 2023 0.8300 0.8316 0.7700 0.7702 35,996 -0.07(-8.31%)
Aug 29, 2023 0.8500 0.9200 0.8300 0.8400 17,944 +0.01(+1.81%)
Aug 28, 2023 0.9100 0.9200 0.8223 0.8251 23,611 -0.10(-11.19%)
Aug 25, 2023 0.9200 0.9291 0.8601 0.9291 2,408 -0.01(-0.61%)
Aug 24, 2023 0.9500 0.9580 0.9004 0.9348 8,609 -0.02(-1.60%)
Aug 23, 2023 0.9200 0.9600 0.9200 0.9500 2,009 +0.03(+3.26%)
Aug 22, 2023 0.9600 0.9600 0.9200 0.9200 2,031 -0.02(-2.13%)
Aug 21, 2023 0.8900 0.9800 0.8900 0.9400 4,270 +0.05(+5.33%)
Aug 18, 2023 0.9400 0.9401 0.8924 0.8924 13,830 -0.10(-9.85%)
Aug 17, 2023 0.9400 0.9899 0.9400 0.9899 4,183 -0.01(-1.00%)
Aug 16, 2023 0.9700 0.9999 0.9700 0.9999 4,965 +0.04(+4.16%)
Aug 15, 2023 0.9500 1.010 0.9500 0.9600 4,158 -0.04(-4.00%)
Aug 14, 2023 0.9700 1.020 0.9500 1.000 10,072 -0.02(-1.96%)
Aug 11, 2023 0.9600 1.020 0.9201 1.020 12,564 +0.04(+4.08%)
Aug 10, 2023 1.020 1.040 0.9500 0.9800 19,853 -0.07(-6.67%)
Aug 09, 2023 1.060 1.090 1.050 1.050 30,839 +0.00(+0.00%)
Aug 08, 2023 1.080 1.100 1.030 1.050 12,822 -0.05(-4.55%)
Aug 07, 2023 1.170 1.170 1.100 1.100 13,106 -0.07(-5.98%)
Aug 04, 2023 1.000 1.220 0.9801 1.170 110,490 +0.02(+1.74%)
Aug 03, 2023 1.030 1.170 1.030 1.150 31,533 +0.09(+8.49%)
Aug 02, 2023 1.020 1.070 1.000 1.060 32,340 +0.03(+2.91%)
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.