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 )

0.7177 +0.0377 (+5.54%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 9, 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 28, 2003 8.000 8.100 8.000 8.100 10,100 +0.11(+1.39%)
Nov 26, 2003 7.730 8.000 7.730 7.989 15,710 +0.15(+1.90%)
Nov 25, 2003 8.100 8.120 7.700 7.840 42,022 -0.16(-2.00%)
Nov 24, 2003 8.190 8.190 8.000 8.000 23,748 -0.13(-1.60%)
Nov 21, 2003 8.100 8.140 8.000 8.130 21,944 +0.03(+0.37%)
Nov 20, 2003 8.600 8.700 7.820 8.100 81,000 -0.50(-5.81%)
Nov 19, 2003 8.890 8.890 8.550 8.600 26,950 -0.31(-3.48%)
Nov 18, 2003 8.750 8.910 8.700 8.910 33,750 +0.16(+1.83%)
Nov 17, 2003 8.850 8.850 8.690 8.750 34,920 -0.15(-1.69%)
Nov 14, 2003 9.010 9.010 8.770 8.900 59,208 -0.05(-0.56%)
Nov 13, 2003 8.200 9.690 8.100 8.950 404,339 +0.75(+9.15%)
Nov 12, 2003 7.539 8.240 7.400 8.200 89,700 +0.70(+9.33%)
Nov 11, 2003 7.360 7.500 7.360 7.500 22,850 +0.20(+2.74%)
Nov 10, 2003 7.140 7.350 7.140 7.300 9,100 +0.05(+0.69%)
Nov 07, 2003 7.150 7.277 6.510 7.250 11,356 +0.06(+0.83%)
Nov 06, 2003 7.140 7.200 7.140 7.190 8,133 +0.03(+0.42%)
Nov 05, 2003 7.110 7.160 7.036 7.160 24,975 -0.04(-0.54%)
Nov 04, 2003 7.111 7.380 7.111 7.199 9,905 -0.08(-1.11%)
Nov 03, 2003 7.200 7.400 7.200 7.280 21,200 +0.08(+1.11%)
Oct 31, 2003 7.150 7.230 7.000 7.200 23,100 +0.05(+0.70%)
Oct 30, 2003 7.200 7.200 7.130 7.150 11,006 -0.05(-0.69%)
Oct 29, 2003 7.150 7.200 7.049 7.200 18,654 +0.10(+1.41%)
Oct 28, 2003 7.102 7.150 7.020 7.100 3,100 +0.00(+0.00%)
Oct 27, 2003 7.100 7.150 7.010 7.100 5,700 +0.00(+0.00%)
Oct 24, 2003 6.990 7.100 6.990 7.100 300 +0.00(+0.00%)
Oct 23, 2003 7.000 7.350 6.920 7.100 11,800 +0.02(+0.28%)
Oct 22, 2003 7.320 7.400 6.980 7.080 71,100 -0.29(-3.92%)
Oct 21, 2003 7.270 7.390 6.880 7.369 51,300 +0.10(+1.36%)
Oct 20, 2003 7.550 7.550 7.170 7.270 21,900 -0.30(-3.96%)
Oct 17, 2003 7.570 7.720 7.480 7.570 11,400 -0.06(-0.79%)
Oct 16, 2003 7.630 7.660 7.630 7.630 23,600 -0.07(-0.91%)
Oct 15, 2003 7.650 7.710 7.600 7.700 10,171 -0.04(-0.47%)
Oct 14, 2003 7.740 7.760 7.600 7.736 8,404 -0.00(-0.05%)
Oct 13, 2003 7.760 7.760 7.580 7.740 34,100 -0.04(-0.51%)
Oct 10, 2003 7.720 7.950 7.590 7.780 125,297 -0.12(-1.52%)
Oct 09, 2003 7.930 7.950 7.860 7.900 48,048 +0.00(+0.00%)
Oct 08, 2003 7.670 7.950 7.670 7.900 63,600 -0.05(-0.63%)
Oct 07, 2003 7.500 7.950 7.500 7.950 103,652 +0.17(+2.19%)
Oct 06, 2003 7.820 7.940 7.350 7.780 17,600 -0.06(-0.77%)
Oct 03, 2003 7.671 7.990 7.660 7.840 17,000 -0.05(-0.63%)
Oct 02, 2003 7.550 7.950 7.400 7.890 60,435 +0.04(+0.51%)
Oct 01, 2003 7.240 7.850 7.240 7.850 155,525 +0.44(+5.95%)
Sep 30, 2003 7.200 7.460 7.160 7.409 43,000 -0.05(-0.68%)
Sep 29, 2003 7.430 7.500 7.200 7.460 68,500 -0.05(-0.67%)
Sep 26, 2003 8.080 8.080 7.230 7.510 48,600 -0.49(-6.13%)
Sep 25, 2003 8.000 8.210 7.900 8.000 102,200 +0.03(+0.38%)
Sep 24, 2003 7.620 8.100 7.510 7.970 534,587 +0.35(+4.61%)
Sep 23, 2003 7.510 7.620 7.310 7.619 34,750 +0.11(+1.45%)
Sep 22, 2003 7.400 7.530 7.280 7.510 24,900 +0.11(+1.49%)
Sep 19, 2003 7.120 7.660 7.070 7.400 130,267 +0.28(+3.93%)
Sep 18, 2003 7.000 7.200 6.960 7.120 94,245 +0.12(+1.71%)
Sep 17, 2003 7.100 7.100 6.900 7.000 62,975 -0.10(-1.41%)
Sep 16, 2003 6.970 7.100 6.370 7.100 141,670 +0.10(+1.43%)
Sep 15, 2003 7.050 7.150 6.970 7.000 45,800 +0.04(+0.57%)
Sep 12, 2003 7.069 7.150 6.900 6.960 155,900 -0.19(-2.66%)
Sep 11, 2003 6.290 7.180 6.290 7.150 295,700 +0.66(+10.17%)
Sep 10, 2003 5.860 6.490 5.860 6.490 148,600 +0.59(+10.00%)
Sep 09, 2003 5.500 7.000 5.490 5.900 91,900 +0.10(+1.72%)
Sep 08, 2003 5.810 5.950 5.440 5.800 331,900 +0.07(+1.20%)
Sep 05, 2003 5.270 5.950 5.150 5.731 873,825 +0.57(+11.07%)
Sep 04, 2003 3.450 5.390 3.449 5.160 797,400 +1.92(+59.26%)
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.