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

Diebold Nixdorf Incorporated (NY: DBD )

40.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2023 3.020 3.310 3.002 3.220 1,376,487 +0.21(+6.98%)
Feb 27, 2023 2.950 3.100 2.885 3.010 1,300,833 +0.12(+4.15%)
Feb 24, 2023 2.910 2.959 2.830 2.890 951,685 -0.09(-3.02%)
Feb 23, 2023 2.990 3.050 2.880 2.980 1,168,903 +0.02(+0.68%)
Feb 22, 2023 2.790 2.970 2.715 2.960 1,477,919 +0.17(+6.09%)
Feb 21, 2023 2.870 2.960 2.750 2.790 1,081,843 -0.14(-4.78%)
Feb 17, 2023 3.050 3.050 2.865 2.930 1,113,516 -0.13(-4.25%)
Feb 16, 2023 3.150 3.150 2.862 3.060 2,410,887 -0.09(-2.86%)
Feb 15, 2023 2.800 3.205 2.781 3.150 3,426,793 +0.38(+13.72%)
Feb 14, 2023 2.480 3.020 2.435 2.770 5,964,729 +0.32(+13.06%)
Feb 13, 2023 2.190 2.490 2.180 2.450 2,702,092 +0.37(+17.79%)
Feb 10, 2023 2.330 2.340 2.010 2.080 2,150,922 -0.23(-9.96%)
Feb 09, 2023 2.660 2.671 2.180 2.310 2,405,933 -0.39(-14.44%)
Feb 08, 2023 2.570 2.730 2.465 2.700 1,864,484 +0.09(+3.45%)
Feb 07, 2023 2.530 2.635 2.450 2.610 1,120,431 +0.14(+5.67%)
Feb 06, 2023 2.520 2.540 2.360 2.470 1,347,363 -0.08(-3.14%)
Feb 03, 2023 2.430 2.700 2.400 2.550 1,955,172 +0.04(+1.59%)
Feb 02, 2023 2.570 2.640 2.445 2.510 2,110,545 +0.02(+0.80%)
Feb 01, 2023 2.350 2.520 2.290 2.490 1,621,249 +0.10(+4.18%)
Jan 31, 2023 2.310 2.415 2.280 2.390 1,747,078 +0.09(+3.91%)
Jan 30, 2023 2.420 2.455 2.280 2.300 1,555,922 -0.13(-5.35%)
Jan 27, 2023 2.340 2.490 2.340 2.430 1,139,614 +0.09(+3.85%)
Jan 26, 2023 2.500 2.560 2.310 2.340 1,211,007 -0.11(-4.49%)
Jan 25, 2023 2.350 2.490 2.300 2.450 1,477,143 +0.05(+2.08%)
Jan 24, 2023 2.570 2.570 2.305 2.400 980,420 +0.02(+0.84%)
Jan 23, 2023 2.250 2.500 2.240 2.380 1,862,549 +0.17(+7.69%)
Jan 20, 2023 2.140 2.230 2.065 2.210 870,584 +0.11(+5.24%)
Jan 19, 2023 2.150 2.150 2.010 2.100 930,336 -0.07(-3.23%)
Jan 18, 2023 2.060 2.315 2.060 2.170 2,395,348 +0.14(+6.90%)
Jan 17, 2023 1.960 2.050 1.870 2.030 1,724,323 +0.17(+9.14%)
Jan 13, 2023 1.770 1.870 1.740 1.860 785,350 +0.06(+3.33%)
Jan 12, 2023 1.690 1.820 1.660 1.800 1,088,695 +0.10(+5.88%)
Jan 11, 2023 1.710 1.750 1.650 1.700 773,786 -0.02(-1.16%)
Jan 10, 2023 1.650 1.730 1.620 1.720 692,445 +0.07(+4.24%)
Jan 09, 2023 1.600 1.700 1.580 1.650 856,762 +0.09(+5.77%)
Jan 06, 2023 1.530 1.620 1.470 1.560 902,151 +0.11(+7.59%)
Jan 05, 2023 1.470 1.480 1.425 1.450 695,296 -0.03(-2.03%)
Jan 04, 2023 1.460 1.510 1.440 1.480 666,661 +0.02(+1.37%)
Jan 03, 2023 1.460 1.540 1.445 1.460 665,520 +0.04(+2.82%)
Dec 30, 2022 1.410 1.520 1.370 1.420 1,311,561 -0.01(-0.70%)
Dec 29, 2022 1.290 1.440 1.270 1.430 1,327,193 +0.15(+11.72%)
Dec 28, 2022 1.300 1.340 1.260 1.280 1,337,186 -0.04(-3.03%)
Dec 27, 2022 1.370 1.370 1.290 1.320 1,052,188 +0.00(+0.00%)
Dec 23, 2022 1.470 1.500 1.310 1.320 1,240,276 -0.14(-9.59%)
Dec 22, 2022 1.400 1.470 1.360 1.460 1,416,312 +0.04(+2.82%)
Dec 21, 2022 1.350 1.420 1.310 1.420 1,578,184 +0.13(+10.08%)
Dec 20, 2022 1.510 1.510 1.260 1.290 3,565,612 -0.16(-11.03%)
Dec 19, 2022 1.750 1.760 1.450 1.450 3,554,879 -0.28(-16.18%)
Dec 16, 2022 1.590 1.810 1.550 1.730 15,526,973 +0.13(+8.12%)
Dec 15, 2022 1.690 1.694 1.520 1.600 3,021,248 -0.09(-5.33%)
Dec 14, 2022 1.790 1.810 1.680 1.690 2,119,700 -0.15(-8.15%)
Dec 13, 2022 1.830 1.950 1.815 1.840 1,964,190 +0.09(+5.14%)
Dec 12, 2022 1.710 1.760 1.630 1.750 1,945,514 +0.06(+3.55%)
Dec 09, 2022 1.840 1.850 1.650 1.690 2,991,480 -0.13(-7.14%)
Dec 08, 2022 1.860 1.909 1.810 1.820 1,549,729 -0.02(-1.09%)
Dec 07, 2022 1.940 1.950 1.840 1.840 2,466,329 -0.10(-5.15%)
Dec 06, 2022 2.000 2.005 1.900 1.940 2,252,188 -0.05(-2.51%)
Dec 05, 2022 1.990 2.060 1.945 1.990 3,717,307 -0.09(-4.33%)
Dec 02, 2022 2.040 2.160 2.025 2.080 1,546,724 -0.01(-0.48%)
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.