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 )

0.9094 -0.0207 (-2.23%)
Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 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 (%)
Mar 31, 2008 7.720 8.390 7.700 8.390 6,593 +0.43(+5.40%)
Mar 28, 2008 8.170 8.170 7.750 7.960 9,242 -0.27(-3.28%)
Mar 27, 2008 8.200 8.340 8.070 8.230 4,433 +0.03(+0.37%)
Mar 26, 2008 8.470 8.500 8.200 8.200 15,349 -0.30(-3.53%)
Mar 25, 2008 8.250 8.500 8.196 8.500 18,823 +0.18(+2.16%)
Mar 24, 2008 8.290 8.320 8.260 8.320 11,383 +0.00(+0.00%)
Mar 21, 2008 8.300 8.330 8.260 8.320 6,145 +0.00(+0.00%)
Mar 20, 2008 8.300 8.330 8.260 8.320 6,145 -0.06(-0.68%)
Mar 19, 2008 8.300 8.410 8.300 8.377 1,300 -0.04(-0.51%)
Mar 18, 2008 8.460 8.460 8.400 8.420 2,755 +0.03(+0.36%)
Mar 17, 2008 8.480 8.500 8.350 8.390 13,162 -0.02(-0.24%)
Mar 14, 2008 8.410 8.490 8.400 8.410 5,475 -0.15(-1.75%)
Mar 13, 2008 8.520 8.650 8.480 8.560 11,635 +0.03(+0.35%)
Mar 12, 2008 8.370 8.530 8.370 8.530 9,556 +0.06(+0.71%)
Mar 11, 2008 8.400 8.520 8.280 8.470 21,412 +0.06(+0.71%)
Mar 10, 2008 8.540 8.540 8.310 8.410 14,816 -0.04(-0.47%)
Mar 07, 2008 8.360 8.450 8.260 8.450 21,756 -0.15(-1.74%)
Mar 06, 2008 8.700 8.960 8.400 8.600 9,795 -0.40(-4.44%)
Mar 05, 2008 8.800 9.000 8.760 9.000 10,695 +0.29(+3.33%)
Mar 04, 2008 8.460 8.710 8.250 8.710 5,140 +0.00(+0.00%)
Mar 03, 2008 8.810 8.810 8.640 8.710 8,280 -0.10(-1.14%)
Feb 29, 2008 8.770 8.810 8.770 8.810 1,477 -0.08(-0.90%)
Feb 28, 2008 8.650 8.890 8.640 8.890 6,952 +0.03(+0.34%)
Feb 27, 2008 8.830 8.890 8.390 8.860 10,890 -0.05(-0.56%)
Feb 26, 2008 8.250 8.950 8.250 8.910 25,046 +0.43(+5.07%)
Feb 25, 2008 8.340 8.480 8.250 8.480 10,988 +0.03(+0.36%)
Feb 22, 2008 8.250 8.450 8.200 8.450 5,722 +0.13(+1.56%)
Feb 21, 2008 7.990 8.380 7.990 8.320 2,257 +0.30(+3.74%)
Feb 20, 2008 8.260 8.260 8.000 8.020 8,810 -0.32(-3.84%)
Feb 19, 2008 8.500 8.500 8.110 8.340 14,737 -0.17(-2.00%)
Feb 18, 2008 8.400 8.510 8.250 8.510 4,966 +0.00(+0.00%)
Feb 15, 2008 8.400 8.510 8.250 8.510 4,966 +0.00(+0.00%)
Feb 14, 2008 8.400 8.510 8.390 8.510 5,879 +0.11(+1.31%)
Feb 13, 2008 8.370 8.400 7.910 8.400 13,955 -0.16(-1.87%)
Feb 12, 2008 8.670 8.670 8.220 8.560 8,699 -0.25(-2.84%)
Feb 11, 2008 8.620 8.850 8.620 8.810 7,436 +0.28(+3.28%)
Feb 08, 2008 8.250 8.590 8.250 8.530 8,795 +0.05(+0.59%)
Feb 07, 2008 8.470 8.910 8.250 8.480 16,750 -0.08(-0.93%)
Feb 06, 2008 8.960 9.010 8.560 8.560 16,998 -0.40(-4.46%)
Feb 05, 2008 8.740 8.960 8.740 8.960 2,440 +0.26(+2.99%)
Feb 04, 2008 8.410 8.700 8.410 8.700 6,884 +0.23(+2.72%)
Feb 01, 2008 8.440 8.530 8.200 8.470 23,452 +0.17(+2.05%)
Jan 31, 2008 7.950 8.300 7.950 8.300 7,545 +0.14(+1.72%)
Jan 30, 2008 7.900 8.160 7.900 8.160 4,245 +0.14(+1.75%)
Jan 29, 2008 7.860 8.050 7.760 8.020 18,220 +0.17(+2.17%)
Jan 28, 2008 7.800 7.850 7.730 7.850 7,345 -0.05(-0.63%)
Jan 25, 2008 7.760 7.900 7.720 7.900 5,840 +0.09(+1.15%)
Jan 24, 2008 7.970 7.970 7.760 7.810 3,400 -0.15(-1.88%)
Jan 23, 2008 7.750 8.020 7.610 7.960 26,162 +0.12(+1.53%)
Jan 22, 2008 8.250 8.250 7.750 7.840 13,595 -0.29(-3.57%)
Jan 21, 2008 8.150 8.180 8.060 8.130 8,645 +0.00(+0.00%)
Jan 18, 2008 8.150 8.180 8.060 8.130 8,645 +0.07(+0.87%)
Jan 17, 2008 7.750 8.060 7.750 8.060 4,107 +0.31(+4.00%)
Jan 16, 2008 7.660 7.750 7.660 7.750 7,890 +0.00(+0.00%)
Jan 15, 2008 7.610 7.770 7.610 7.750 5,140 +0.09(+1.17%)
Jan 14, 2008 7.670 7.700 7.650 7.660 3,645 +0.04(+0.52%)
Jan 11, 2008 7.620 7.770 7.610 7.620 5,599 -0.01(-0.13%)
Jan 10, 2008 8.250 8.290 7.610 7.630 18,907 -0.40(-4.98%)
Jan 09, 2008 8.560 8.650 7.890 8.030 16,750 -0.76(-8.65%)
Jan 08, 2008 7.670 9.550 7.670 8.790 30,498 +0.79(+9.87%)
Jan 07, 2008 8.020 8.030 7.780 8.000 10,215 -0.20(-2.44%)
Jan 04, 2008 8.260 8.410 8.200 8.200 8,029 -0.29(-3.42%)
Jan 03, 2008 7.880 8.600 7.600 8.490 12,885 +0.49(+6.13%)
Jan 02, 2008 8.368 8.560 7.670 8.000 24,588 -0.31(-3.73%)
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.