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 )

53.71 USD +0.45 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 11.97 12.20 10.67 10.82 439,220 -1.33(-10.95%)
Oct 29, 2009 11.92 12.69 11.77 12.15 156,627 +0.35(+2.97%)
Oct 28, 2009 12.95 13.19 11.74 11.80 268,429 -1.21(-9.30%)
Oct 27, 2009 13.39 13.55 12.84 13.01 227,299 -0.30(-2.25%)
Oct 26, 2009 13.67 14.28 13.14 13.31 214,662 -0.41(-2.99%)
Oct 23, 2009 13.96 14.89 13.60 13.72 295,901 -1.01(-6.86%)
Oct 22, 2009 14.93 15.37 14.18 14.73 252,973 -0.19(-1.27%)
Oct 21, 2009 15.16 15.92 14.78 14.92 554,392 -0.25(-1.65%)
Oct 20, 2009 15.07 15.50 14.99 15.17 239,841 +0.11(+0.73%)
Oct 19, 2009 14.68 15.21 14.40 15.06 305,931 +0.50(+3.43%)
Oct 16, 2009 14.83 14.99 14.50 14.56 375,071 -0.45(-3.00%)
Oct 15, 2009 14.68 15.01 14.59 15.01 300,437 +0.15(+1.01%)
Oct 14, 2009 14.63 14.92 14.47 14.86 239,574 +0.39(+2.70%)
Oct 13, 2009 13.63 14.47 13.21 14.47 374,191 +0.77(+5.62%)
Oct 12, 2009 14.13 14.17 13.57 13.70 102,510 -0.17(-1.23%)
Oct 09, 2009 13.70 13.87 13.44 13.87 150,820 +0.20(+1.46%)
Oct 08, 2009 13.40 13.97 13.25 13.67 206,562 +0.47(+3.56%)
Oct 07, 2009 13.39 13.77 13.01 13.20 228,997 -0.31(-2.29%)
Oct 06, 2009 13.14 13.57 13.03 13.51 479,222 +0.53(+4.08%)
Oct 05, 2009 12.44 13.22 12.43 12.98 166,623 +0.56(+4.51%)
Oct 02, 2009 12.46 13.05 12.27 12.42 176,931 -0.22(-1.74%)
Oct 01, 2009 13.16 13.29 12.64 12.64 184,707 -0.63(-4.75%)
Sep 30, 2009 13.59 13.98 13.18 13.27 252,349 -0.24(-1.78%)
Sep 29, 2009 13.74 14.06 13.50 13.51 228,406 -0.14(-1.03%)
Sep 28, 2009 13.86 13.96 13.60 13.65 198,741 -0.06(-0.44%)
Sep 25, 2009 14.00 14.33 13.59 13.71 149,376 -0.28(-2.00%)
Sep 24, 2009 14.81 15.07 13.90 13.99 159,440 -0.69(-4.70%)
Sep 23, 2009 14.96 15.20 14.65 14.68 193,092 -0.17(-1.14%)
Sep 22, 2009 15.17 15.41 14.77 14.85 184,537 -0.29(-1.92%)
Sep 21, 2009 14.82 15.22 14.69 15.14 130,069 +0.07(+0.46%)
Sep 18, 2009 15.27 15.33 14.95 15.07 383,233 -0.06(-0.40%)
Sep 17, 2009 15.08 15.65 14.97 15.13 188,314 +0.06(+0.40%)
Sep 16, 2009 14.06 15.19 13.94 15.07 481,073 +1.07(+7.64%)
Sep 15, 2009 13.72 14.32 13.65 14.00 277,701 +0.28(+2.04%)
Sep 14, 2009 13.46 13.74 13.22 13.72 147,197 +0.07(+0.51%)
Sep 11, 2009 13.70 14.04 13.31 13.65 118,319 +0.05(+0.37%)
Sep 10, 2009 12.30 13.61 12.27 13.60 207,379 +1.35(+11.02%)
Sep 09, 2009 11.98 12.46 11.78 12.25 189,773 +0.26(+2.17%)
Sep 08, 2009 12.19 12.24 11.90 11.99 170,320 -0.02(-0.17%)
Sep 04, 2009 11.59 12.06 11.34 12.01 157,843 +0.35(+3.00%)
Sep 03, 2009 11.97 11.97 11.50 11.66 164,615 -0.10(-0.85%)
Sep 02, 2009 11.80 12.28 11.75 11.76 145,245 -0.06(-0.51%)
Sep 01, 2009 12.00 12.15 11.76 11.82 408,697 -0.22(-1.83%)
Aug 31, 2009 12.07 12.24 11.76 12.04 170,932 -0.17(-1.39%)
Aug 28, 2009 12.74 12.87 12.18 12.21 87,804 -0.34(-2.71%)
Aug 27, 2009 12.05 12.63 11.83 12.55 157,599 +0.37(+3.04%)
Aug 26, 2009 11.91 12.55 11.71 12.18 204,444 +0.11(+0.91%)
Aug 25, 2009 12.50 12.93 11.92 12.07 181,937 -0.36(-2.90%)
Aug 24, 2009 12.31 12.86 12.20 12.43 235,998 +0.21(+1.72%)
Aug 21, 2009 12.39 12.79 12.16 12.22 193,498 +0.13(+1.08%)
Aug 20, 2009 11.76 12.28 11.59 12.09 277,366 +0.32(+2.72%)
Aug 19, 2009 11.26 11.85 11.09 11.77 639,488 +0.38(+3.34%)
Aug 18, 2009 10.89 11.58 10.83 11.39 298,613 +0.61(+5.66%)
Aug 17, 2009 11.14 11.20 10.60 10.78 203,205 -0.76(-6.59%)
Aug 14, 2009 12.40 12.58 11.49 11.54 259,347 -0.85(-6.86%)
Aug 13, 2009 12.69 13.13 12.28 12.39 207,370 -0.16(-1.27%)
Aug 12, 2009 11.43 13.04 11.43 12.55 409,234 +1.20(+10.57%)
Aug 11, 2009 11.50 11.62 11.00 11.35 229,081 -0.19(-1.65%)
Aug 10, 2009 11.89 11.89 11.00 11.54 221,434 -0.52(-4.31%)
Aug 07, 2009 11.33 12.66 11.23 12.06 530,203 +1.10(+10.04%)
Aug 06, 2009 10.46 12.08 10.20 10.96 648,565 +2.07(+23.28%)
Aug 05, 2009 8.450 9.060 8.350 8.890 211,335 +0.41(+4.83%)
Aug 04, 2009 8.260 8.600 8.070 8.480 256,308 +0.11(+1.31%)
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.