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 )

58.18 USD +1.72 (+3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 37.45 38.95 37.30 38.90 251,010 +1.54(+4.12%)
Oct 28, 2016 36.12 37.71 36.12 37.36 232,529 +1.40(+3.89%)
Oct 27, 2016 36.64 38.11 34.95 35.96 410,751 +1.31(+3.78%)
Oct 26, 2016 35.05 35.64 34.58 34.65 289,489 -0.68(-1.92%)
Oct 25, 2016 35.80 36.64 35.12 35.33 134,723 -0.47(-1.31%)
Oct 24, 2016 35.77 36.32 35.58 35.80 162,209 +0.30(+0.85%)
Oct 21, 2016 35.03 35.69 34.54 35.50 183,219 +0.12(+0.34%)
Oct 20, 2016 36.41 36.49 35.36 35.38 306,071 -1.26(-3.44%)
Oct 19, 2016 36.79 36.90 36.10 36.64 208,329 -0.08(-0.22%)
Oct 18, 2016 37.82 37.82 36.71 36.72 137,754 -0.63(-1.69%)
Oct 17, 2016 37.50 37.84 37.29 37.35 130,566 -0.02(-0.05%)
Oct 14, 2016 37.80 37.92 37.26 37.37 117,911 -0.07(-0.19%)
Oct 13, 2016 37.93 37.93 37.28 37.44 188,372 -0.89(-2.32%)
Oct 12, 2016 37.32 38.39 37.06 38.33 164,875 +1.01(+2.71%)
Oct 11, 2016 38.42 38.42 36.78 37.32 145,181 -1.16(-3.01%)
Oct 10, 2016 37.74 38.57 37.74 38.48 147,917 +1.00(+2.67%)
Oct 07, 2016 38.12 38.12 37.20 37.48 157,734 -0.70(-1.83%)
Oct 06, 2016 37.16 38.25 36.90 38.18 118,918 +0.88(+2.36%)
Oct 05, 2016 37.09 37.58 36.81 37.30 82,592 +0.49(+1.33%)
Oct 04, 2016 37.00 37.32 36.50 36.81 103,871 -0.22(-0.59%)
Oct 03, 2016 37.00 37.21 36.71 37.03 117,323 -0.12(-0.32%)
Sep 30, 2016 37.43 37.66 36.85 37.15 181,303 -0.07(-0.19%)
Sep 29, 2016 37.80 37.80 37.19 37.22 124,787 -0.78(-2.05%)
Sep 28, 2016 37.97 38.06 37.45 38.00 110,088 +0.18(+0.48%)
Sep 27, 2016 37.25 37.88 37.15 37.82 132,274 +0.46(+1.23%)
Sep 26, 2016 37.50 37.96 37.31 37.36 120,703 -0.24(-0.64%)
Sep 23, 2016 38.20 38.20 37.60 37.60 111,441 -0.65(-1.70%)
Sep 22, 2016 37.58 38.25 37.35 38.25 166,763 +1.03(+2.77%)
Sep 21, 2016 36.29 37.23 36.29 37.22 295,735 +1.00(+2.76%)
Sep 20, 2016 36.27 36.44 35.91 36.22 278,247 +0.19(+0.53%)
Sep 19, 2016 35.83 36.17 35.68 36.03 173,271 +0.29(+0.81%)
Sep 16, 2016 35.44 35.83 35.40 35.74 430,908 +0.22(+0.62%)
Sep 15, 2016 35.10 35.57 34.85 35.52 124,703 +0.42(+1.20%)
Sep 14, 2016 35.59 35.61 34.96 35.10 124,376 -0.33(-0.93%)
Sep 13, 2016 35.64 36.20 34.97 35.43 137,452 -0.73(-2.02%)
Sep 12, 2016 35.54 36.21 34.57 36.16 238,855 +0.31(+0.86%)
Sep 09, 2016 38.02 38.15 35.81 35.85 329,800 -2.61(-6.79%)
Sep 08, 2016 38.50 38.71 38.05 38.46 131,602 -0.04(-0.10%)
Sep 07, 2016 38.30 38.54 38.12 38.50 179,229 +0.19(+0.50%)
Sep 06, 2016 38.34 38.94 38.00 38.31 200,723 -0.10(-0.26%)
Sep 02, 2016 38.95 38.41 38.41 38.41 215,900 -0.24(-0.62%)
Sep 01, 2016 38.29 38.65 37.82 38.65 160,226 +0.49(+1.28%)
Aug 31, 2016 39.33 39.62 38.01 38.16 207,628 -1.12(-2.85%)
Aug 30, 2016 39.02 39.51 38.84 39.28 211,543 +0.17(+0.43%)
Aug 29, 2016 38.45 39.34 38.28 39.11 171,150 +0.86(+2.25%)
Aug 26, 2016 38.87 39.20 37.92 38.25 247,662 -0.66(-1.70%)
Aug 25, 2016 38.23 38.91 38.23 38.91 156,273 +0.51(+1.33%)
Aug 24, 2016 38.35 38.56 38.22 38.40 192,916 -0.08(-0.21%)
Aug 23, 2016 38.17 38.59 38.17 38.48 206,499 +0.51(+1.34%)
Aug 22, 2016 36.91 38.05 36.81 37.97 288,865 +1.04(+2.82%)
Aug 19, 2016 37.16 37.20 36.72 36.93 168,562 -0.32(-0.86%)
Aug 18, 2016 37.10 37.43 36.89 37.25 174,107 +0.09(+0.24%)
Aug 17, 2016 37.58 37.61 36.96 37.16 139,421 -0.55(-1.46%)
Aug 16, 2016 37.74 38.03 37.64 37.71 230,062 -0.04(-0.11%)
Aug 15, 2016 37.33 38.00 36.75 37.75 210,112 +0.29(+0.77%)
Aug 12, 2016 38.00 38.46 37.14 37.46 260,836 -0.83(-2.17%)
Aug 11, 2016 38.16 38.50 37.80 38.29 259,246 +0.17(+0.45%)
Aug 10, 2016 38.25 38.36 38.00 38.12 206,884 -0.13(-0.34%)
Aug 09, 2016 38.16 38.45 37.81 38.25 280,141 +0.32(+0.84%)
Aug 08, 2016 38.72 40.00 37.42 37.93 384,696 -0.66(-1.71%)
Aug 05, 2016 37.92 38.97 37.69 38.59 413,097 +0.95(+2.52%)
Aug 04, 2016 36.83 37.90 36.83 37.64 460,730 +0.76(+2.06%)
Aug 03, 2016 35.99 36.92 35.99 36.88 278,278 +0.58(+1.60%)
Aug 02, 2016 36.77 36.85 35.84 36.30 309,447 -0.33(-0.90%)
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.