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 )

0.7410 -0.0890 (-10.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Mar 31, 2003 2.930 2.990 2.850 2.990 3,100 +0.14(+4.91%)
Mar 28, 2003 3.100 3.100 2.840 2.850 65,600 -0.27(-8.65%)
Mar 27, 2003 3.120 3.120 3.120 3.120 2,100 -0.11(-3.41%)
Mar 26, 2003 3.080 3.310 3.010 3.230 26,600 +0.10(+3.19%)
Mar 25, 2003 3.210 3.210 3.080 3.130 11,200 -0.08(-2.49%)
Mar 24, 2003 3.240 3.240 3.200 3.210 1,680,000 -0.03(-0.93%)
Mar 21, 2003 3.220 3.280 3.220 3.240 5,100 +0.02(+0.62%)
Mar 20, 2003 3.300 3.300 3.200 3.220 10,700 -0.08(-2.42%)
Mar 19, 2003 3.570 3.570 3.220 3.300 32,104 -0.27(-7.56%)
Mar 18, 2003 3.650 3.650 3.570 3.570 300,000 -0.03(-0.83%)
Mar 17, 2003 3.570 3.600 3.570 3.600 9,800 -0.03(-0.83%)
Mar 14, 2003 3.610 3.630 3.570 3.630 11,200 -0.06(-1.63%)
Mar 13, 2003 3.610 3.690 3.610 3.690 8,700 +0.00(+0.00%)
Mar 12, 2003 3.680 3.690 3.670 3.690 1,400 +0.02(+0.54%)
Mar 11, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Mar 10, 2003 3.640 3.670 3.580 3.670 2,900 +0.03(+0.82%)
Mar 07, 2003 3.650 3.720 3.630 3.640 4,300 -0.07(-1.89%)
Mar 06, 2003 3.760 3.870 3.600 3.710 5,700 -0.05(-1.33%)
Mar 05, 2003 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Mar 04, 2003 3.800 3.800 3.750 3.760 16,400 -0.09(-2.34%)
Mar 03, 2003 3.850 3.860 3.810 3.850 13,300 -0.02(-0.52%)
Feb 28, 2003 3.850 3.870 3.850 3.870 1,000 +0.02(+0.52%)
Feb 27, 2003 3.760 3.890 3.760 3.850 9,900 +0.00(+0.00%)
Feb 26, 2003 3.850 3.850 3.850 3.850 3,500 +0.03(+0.79%)
Feb 25, 2003 3.900 3.970 3.820 3.820 5,000 -0.17(-4.26%)
Feb 24, 2003 3.930 4.000 3.930 3.990 5,700 -0.01(-0.25%)
Feb 21, 2003 4.000 4.030 3.990 4.000 27,300 +0.00(+0.00%)
Feb 20, 2003 3.990 4.000 3.920 4.000 35,500 +0.00(+0.00%)
Feb 19, 2003 3.940 4.000 3.800 4.000 6,300 +0.15(+3.90%)
Feb 18, 2003 3.870 4.000 3.810 3.850 7,400 -0.06(-1.53%)
Feb 14, 2003 3.990 4.000 3.910 3.910 7,700 -0.09(-2.25%)
Feb 13, 2003 3.800 4.050 3.800 4.000 13,600 -0.06(-1.48%)
Feb 12, 2003 4.120 4.120 4.060 4.060 700 +0.01(+0.25%)
Feb 11, 2003 3.930 4.100 3.930 4.050 11,000 -0.03(-0.74%)
Feb 10, 2003 3.880 4.080 3.880 4.080 7,300 +0.08(+2.00%)
Feb 07, 2003 4.030 4.040 3.990 4.000 6,400 -0.03(-0.74%)
Feb 06, 2003 4.090 4.100 4.020 4.030 2,200 +0.01(+0.25%)
Feb 05, 2003 3.970 4.090 3.970 4.020 4,000 +0.02(+0.50%)
Feb 04, 2003 4.070 4.070 4.000 4.000 14,300 -0.09(-2.20%)
Feb 03, 2003 4.060 4.090 4.060 4.090 1,000 -0.01(-0.24%)
Jan 31, 2003 4.110 4.130 4.040 4.100 17,500 +0.09(+2.24%)
Jan 30, 2003 4.120 4.010 4.000 4.010 600 -0.11(-2.67%)
Jan 29, 2003 4.100 4.170 4.100 4.120 2,400 -0.06(-1.44%)
Jan 28, 2003 4.220 4.250 4.000 4.180 11,600 -0.04(-0.95%)
Jan 27, 2003 4.070 4.220 4.070 4.220 1,000 -0.03(-0.71%)
Jan 23, 2003 4.220 4.250 4.050 4.250 3,000 +0.04(+0.95%)
Jan 22, 2003 4.200 4.300 4.200 4.210 8,700 +0.06(+1.45%)
Jan 21, 2003 4.390 4.390 4.050 4.150 20,700 -0.19(-4.40%)
Jan 17, 2003 4.341 4.341 4.341 4.341 400 +0.02(+0.49%)
Jan 16, 2003 4.300 4.570 4.300 4.320 17,100 +0.07(+1.67%)
Jan 15, 2003 4.240 4.250 4.080 4.249 14,900 +0.04(+0.93%)
Jan 14, 2003 4.240 4.300 4.080 4.210 12,000 +0.06(+1.45%)
Jan 13, 2003 4.120 4.250 4.110 4.150 8,600 -0.03(-0.72%)
Jan 10, 2003 3.980 4.200 3.980 4.180 25,100 +0.21(+5.29%)
Jan 09, 2003 3.760 3.970 3.760 3.970 15,100 +0.09(+2.32%)
Jan 08, 2003 3.760 3.900 3.760 3.880 6,300 +0.04(+1.04%)
Jan 07, 2003 3.850 3.850 3.660 3.840 3,900 -0.05(-1.29%)
Jan 06, 2003 4.000 4.030 3.880 3.890 21,400 -0.12(-2.99%)
Jan 03, 2003 4.130 4.140 4.000 4.010 23,000 +0.11(+2.82%)
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.