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

Nacco Industries (NY: NC )

30.62 -0.89 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 30, 2005 6.190 6.190 5.989 6.048 519,121 -0.15(-2.48%)
Dec 29, 2005 6.198 6.271 6.184 6.202 156,898 +0.02(+0.28%)
Dec 28, 2005 6.042 6.227 6.042 6.185 625,657 +0.15(+2.57%)
Dec 27, 2005 6.145 6.159 6.026 6.030 331,230 -0.11(-1.77%)
Dec 23, 2005 6.138 6.205 6.129 6.139 96,851 +0.01(+0.13%)
Dec 22, 2005 5.999 6.142 5.999 6.131 354,474 +0.17(+2.82%)
Dec 21, 2005 6.004 6.142 5.963 5.963 594,665 -0.01(-0.09%)
Dec 20, 2005 5.860 6.040 5.844 5.968 524,932 +0.10(+1.67%)
Dec 19, 2005 5.989 5.996 5.848 5.870 228,568 -0.12(-1.98%)
Dec 16, 2005 6.025 6.036 5.969 5.989 958,825 -0.02(-0.41%)
Dec 15, 2005 6.197 6.197 6.001 6.013 633,405 -0.18(-2.96%)
Dec 14, 2005 6.224 6.330 6.157 6.197 557,862 -0.03(-0.43%)
Dec 13, 2005 6.174 6.252 6.131 6.223 342,852 +0.04(+0.62%)
Dec 12, 2005 6.309 6.327 6.149 6.185 358,348 -0.11(-1.77%)
Dec 09, 2005 6.053 6.298 6.043 6.297 399,026 +0.24(+4.03%)
Dec 08, 2005 6.177 6.177 5.990 6.053 776,745 -0.11(-1.80%)
Dec 07, 2005 6.273 6.273 6.143 6.164 286,679 -0.11(-1.73%)
Dec 06, 2005 6.287 6.298 6.257 6.273 275,057 -0.03(-0.41%)
Dec 05, 2005 6.286 6.298 6.274 6.298 137,528 +0.00(+0.00%)
Dec 02, 2005 6.311 6.311 6.190 6.298 321,545 -0.02(-0.36%)
Dec 01, 2005 6.045 6.350 6.045 6.321 536,554 +0.28(+4.56%)
Nov 30, 2005 5.976 6.151 5.976 6.045 468,759 +0.07(+1.23%)
Nov 29, 2005 5.892 6.009 5.889 5.972 338,978 +0.06(+0.95%)
Nov 28, 2005 5.983 5.998 5.916 5.916 439,703 -0.08(-1.34%)
Nov 25, 2005 5.996 5.996 5.996 5.996 5,811 -0.01(-0.09%)
Nov 23, 2005 6.007 6.014 5.989 6.001 275,057 +0.00(+0.04%)
Nov 22, 2005 6.009 6.025 5.963 5.999 329,293 -0.02(-0.34%)
Nov 21, 2005 5.989 6.020 5.937 6.020 244,064 +0.02(+0.30%)
Nov 18, 2005 5.942 6.030 5.914 6.001 187,891 +0.07(+1.25%)
Nov 17, 2005 5.862 5.932 5.813 5.928 246,001 +0.07(+1.12%)
Nov 16, 2005 5.906 5.906 5.807 5.862 122,032 -0.04(-0.74%)
Nov 15, 2005 5.941 5.995 5.872 5.906 397,089 -0.08(-1.34%)
Nov 14, 2005 5.976 6.012 5.924 5.986 91,039 -0.01(-0.13%)
Nov 11, 2005 5.973 5.994 5.973 5.994 170,457 +0.01(+0.13%)
Nov 10, 2005 5.988 6.025 5.916 5.986 292,490 +0.03(+0.56%)
Nov 09, 2005 6.001 6.036 5.951 5.953 269,245 -0.06(-0.94%)
Nov 08, 2005 6.162 6.162 5.968 6.010 307,986 -0.15(-2.50%)
Nov 07, 2005 6.123 6.189 6.050 6.164 205,324 +0.05(+0.84%)
Nov 04, 2005 6.125 6.172 6.110 6.112 77,480 +0.00(+0.00%)
Nov 03, 2005 6.040 6.143 6.040 6.112 154,961 +0.08(+1.40%)
Nov 02, 2005 5.950 6.040 5.950 6.028 224,694 +0.09(+1.52%)
Nov 01, 2005 5.983 5.998 5.937 5.938 131,717 -0.06(-0.94%)
Oct 31, 2005 5.736 6.014 5.736 5.994 276,994 +0.27(+4.70%)
Oct 28, 2005 5.632 5.725 5.632 5.725 158,835 +0.11(+1.88%)
Oct 27, 2005 5.823 5.833 5.606 5.619 249,875 -0.19(-3.24%)
Oct 26, 2005 5.756 5.822 5.756 5.807 89,102 +0.05(+0.91%)
Oct 25, 2005 5.831 5.844 5.751 5.755 125,906 -0.06(-1.08%)
Oct 24, 2005 5.545 5.818 5.526 5.818 507,499 +0.29(+5.27%)
Oct 21, 2005 5.521 5.545 5.475 5.527 209,198 +0.01(+0.10%)
Oct 20, 2005 5.583 5.583 5.485 5.521 228,568 -0.05(-0.88%)
Oct 19, 2005 5.537 5.611 5.524 5.570 288,616 +0.02(+0.37%)
Oct 18, 2005 5.578 5.578 5.529 5.550 112,347 -0.03(-0.51%)
Oct 17, 2005 5.563 5.586 5.538 5.578 218,883 +0.00(+0.04%)
Oct 14, 2005 5.683 5.705 5.541 5.576 505,562 -0.06(-0.99%)
Oct 13, 2005 5.666 5.666 5.588 5.632 176,268 -0.04(-0.76%)
Oct 12, 2005 5.666 5.714 5.638 5.675 213,072 -0.00(-0.07%)
Oct 11, 2005 5.692 5.730 5.678 5.679 135,591 +0.00(+0.01%)
Oct 10, 2005 5.788 5.820 5.668 5.679 209,198 -0.10(-1.77%)
Oct 07, 2005 5.702 5.860 5.679 5.781 271,182 +0.09(+1.62%)
Oct 06, 2005 5.808 5.808 5.511 5.689 588,854 -0.12(-2.04%)
Oct 05, 2005 6.130 6.130 5.807 5.807 236,316 -0.32(-5.26%)
Oct 04, 2005 6.208 6.242 6.092 6.130 410,648 -0.07(-1.05%)
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.