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

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2011 6.021 6.237 5.921 6.221 529,410 +0.45(+7.73%)
Nov 29, 2011 5.890 5.906 5.753 5.774 191,748 -0.10(-1.70%)
Nov 28, 2011 5.885 5.921 5.790 5.874 197,218 +0.19(+3.42%)
Nov 25, 2011 5.717 5.963 5.675 5.680 73,602 -0.08(-1.37%)
Nov 23, 2011 5.837 5.837 5.717 5.759 257,877 -0.12(-1.97%)
Nov 22, 2011 5.858 5.974 5.848 5.874 279,595 +0.00(+0.00%)
Nov 21, 2011 5.932 5.990 5.848 5.874 239,071 -0.17(-2.87%)
Nov 18, 2011 6.069 6.121 6.016 6.048 232,126 -0.01(-0.17%)
Nov 17, 2011 6.105 6.205 6.011 6.058 355,940 -0.06(-0.94%)
Nov 16, 2011 6.226 6.305 6.095 6.116 204,167 -0.15(-2.35%)
Nov 15, 2011 6.058 6.289 6.058 6.263 258,767 +0.18(+3.03%)
Nov 14, 2011 6.205 6.205 5.987 6.079 239,337 -0.16(-2.53%)
Nov 11, 2011 6.163 6.252 6.100 6.237 159,456 +0.12(+1.98%)
Nov 10, 2011 6.111 6.305 6.084 6.116 222,356 +0.11(+1.84%)
Nov 09, 2011 6.105 6.242 5.995 6.006 315,657 -0.25(-4.03%)
Nov 08, 2011 6.310 6.400 6.174 6.258 268,329 +0.01(+0.17%)
Nov 07, 2011 6.137 6.292 6.032 6.247 261,910 +0.11(+1.80%)
Nov 04, 2011 6.105 6.216 5.969 6.137 261,504 -0.01(-0.17%)
Nov 03, 2011 5.979 6.168 5.832 6.147 348,100 +0.12(+2.01%)
Nov 02, 2011 5.879 6.042 5.785 6.027 446,002 +0.26(+4.56%)
Nov 01, 2011 6.042 6.111 5.717 5.764 1,359,960 -0.50(-7.97%)
Oct 31, 2011 6.305 6.400 6.247 6.263 266,927 -0.16(-2.53%)
Oct 28, 2011 6.715 6.836 6.405 6.426 355,759 -0.34(-4.97%)
Oct 27, 2011 6.678 6.978 6.647 6.762 478,821 +0.29(+4.46%)
Oct 26, 2011 6.352 6.510 6.242 6.473 241,440 +0.23(+3.62%)
Oct 25, 2011 6.358 6.410 6.205 6.247 256,558 -0.18(-2.86%)
Oct 24, 2011 6.337 6.463 6.247 6.431 226,503 +0.11(+1.66%)
Oct 21, 2011 6.358 6.379 6.189 6.326 322,239 +0.07(+1.09%)
Oct 20, 2011 6.158 6.305 6.027 6.258 209,304 +0.11(+1.71%)
Oct 19, 2011 6.316 6.373 6.063 6.153 222,059 -0.17(-2.66%)
Oct 18, 2011 5.900 6.363 5.895 6.321 254,085 +0.47(+8.09%)
Oct 17, 2011 6.179 6.268 5.816 5.848 228,424 -0.39(-6.23%)
Oct 14, 2011 6.210 6.252 6.063 6.237 218,156 +0.11(+1.71%)
Oct 13, 2011 6.142 6.273 6.048 6.132 240,211 -0.01(-0.09%)
Oct 12, 2011 6.037 6.195 5.995 6.137 215,402 +0.15(+2.46%)
Oct 11, 2011 5.827 6.021 5.696 5.990 227,320 +0.10(+1.69%)
Oct 10, 2011 5.780 5.911 5.706 5.890 300,089 +0.25(+4.38%)
Oct 07, 2011 5.827 5.827 5.560 5.643 319,656 -0.17(-2.98%)
Oct 06, 2011 5.711 5.832 5.575 5.816 390,798 +0.26(+4.63%)
Oct 05, 2011 5.430 5.595 5.225 5.559 304,182 +0.11(+2.08%)
Oct 04, 2011 5.009 5.456 4.988 5.446 455,816 +0.42(+8.28%)
Oct 03, 2011 5.173 5.405 5.024 5.029 464,191 -0.18(-3.46%)
Sep 30, 2011 5.343 5.708 5.194 5.209 314,076 -0.24(-4.43%)
Sep 29, 2011 5.271 5.451 5.245 5.451 143,068 +0.31(+6.11%)
Sep 28, 2011 5.379 5.466 5.127 5.137 273,192 -0.23(-4.22%)
Sep 27, 2011 5.441 5.518 5.292 5.364 306,045 +0.06(+1.07%)
Sep 26, 2011 5.271 5.446 5.148 5.307 255,374 +0.11(+2.08%)
Sep 23, 2011 5.137 5.314 5.050 5.199 395,933 +0.06(+1.20%)
Sep 22, 2011 4.942 5.415 4.942 5.137 625,605 +0.05(+1.01%)
Sep 21, 2011 5.420 5.502 5.065 5.086 276,057 -0.31(-5.81%)
Sep 20, 2011 5.466 5.543 5.399 5.399 245,018 -0.03(-0.57%)
Sep 19, 2011 5.538 5.595 5.399 5.430 243,471 -0.21(-3.74%)
Sep 16, 2011 5.826 5.826 5.621 5.641 447,958 -0.13(-2.32%)
Sep 15, 2011 5.744 5.780 5.641 5.775 297,975 +0.09(+1.63%)
Sep 14, 2011 5.646 5.739 5.543 5.682 284,257 +0.11(+1.94%)
Sep 13, 2011 5.657 5.729 5.515 5.574 305,792 -0.03(-0.55%)
Sep 12, 2011 5.425 5.650 5.425 5.605 278,657 +0.08(+1.49%)
Sep 09, 2011 5.641 5.744 5.446 5.523 294,620 -0.19(-3.24%)
Sep 08, 2011 5.806 5.831 5.698 5.708 287,491 -0.13(-2.20%)
Sep 07, 2011 5.723 5.852 5.651 5.837 436,974 +0.22(+3.84%)
Sep 06, 2011 5.513 5.631 5.492 5.621 291,966 -0.04(-0.64%)
Sep 02, 2011 5.821 5.898 5.651 5.657 304,403 -0.31(-5.25%)
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.