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

Gibraltar Ind Inc (NQ: ROCK )

74.03 +2.07 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2002 9.860 10.09 9.860 10.09 40,648 +0.18(+1.77%)
Apr 29, 2002 10.01 10.02 9.843 9.918 39,591 +0.05(+0.49%)
Apr 26, 2002 9.640 9.922 9.640 9.870 41,555 +0.19(+1.96%)
Apr 25, 2002 9.732 9.816 9.569 9.679 39,439 -0.18(-1.83%)
Apr 24, 2002 10.05 10.10 9.719 9.860 124,817 -0.22(-2.15%)
Apr 23, 2002 9.997 10.27 9.904 10.08 85,226 +0.06(+0.62%)
Apr 22, 2002 9.922 10.37 9.843 10.01 81,750 -0.44(-4.22%)
Apr 19, 2002 10.62 10.62 10.32 10.46 56,213 -0.08(-0.80%)
Apr 18, 2002 11.02 11.02 10.49 10.54 31,279 -0.40(-3.67%)
Apr 17, 2002 10.81 10.99 10.27 10.94 122,550 +0.13(+1.22%)
Apr 16, 2002 10.50 10.81 10.23 10.81 39,591 +0.31(+2.98%)
Apr 15, 2002 10.05 10.69 9.918 10.50 70,417 +0.45(+4.48%)
Apr 12, 2002 10.22 10.35 9.926 10.05 83,413 -0.34(-3.31%)
Apr 11, 2002 10.35 10.46 10.24 10.39 48,959 +0.04(+0.43%)
Apr 10, 2002 10.35 10.47 10.28 10.35 54,853 -0.03(-0.30%)
Apr 09, 2002 10.15 10.61 10.01 10.38 170,755 +0.04(+0.34%)
Apr 08, 2002 10.01 10.34 9.446 10.34 168,337 +0.12(+1.21%)
Apr 05, 2002 10.17 10.26 10.04 10.22 75,404 +0.06(+0.56%)
Apr 04, 2002 9.829 10.58 9.829 10.16 207,021 +0.43(+4.44%)
Apr 03, 2002 9.026 9.790 9.026 9.728 151,564 +0.57(+6.27%)
Apr 02, 2002 9.563 9.662 9.044 9.154 79,484 -0.51(-5.25%)
Apr 01, 2002 9.428 9.781 9.353 9.662 98,977 +0.06(+0.64%)
Mar 29, 2002 9.357 9.693 9.265 9.600 162,897 +0.00(+0.00%)
Mar 28, 2002 9.357 9.693 9.265 9.600 162,897 +0.30(+3.18%)
Mar 27, 2002 9.177 9.662 9.044 9.304 270,941 +0.79(+9.27%)
Mar 26, 2002 8.382 8.643 8.382 8.515 53,039 +0.07(+0.78%)
Mar 25, 2002 8.471 8.515 8.413 8.449 74,648 -0.11(-1.29%)
Mar 22, 2002 8.753 9.124 8.515 8.559 90,515 -0.15(-1.77%)
Mar 21, 2002 8.471 8.757 8.471 8.713 29,164 +0.08(+0.92%)
Mar 20, 2002 8.171 9.088 7.946 8.634 279,101 +0.48(+5.84%)
Mar 19, 2002 7.950 8.157 7.950 8.157 67,093 +0.15(+1.87%)
Mar 18, 2002 7.941 8.153 7.941 8.007 78,124 +0.00(+0.00%)
Mar 15, 2002 7.954 8.162 7.941 8.007 60,293 +0.02(+0.28%)
Mar 14, 2002 8.246 8.435 7.941 7.985 48,808 -0.26(-3.16%)
Mar 13, 2002 8.162 8.404 8.162 8.246 203,546 +0.08(+0.97%)
Mar 12, 2002 8.360 8.404 8.131 8.166 60,142 -0.22(-2.58%)
Mar 11, 2002 8.647 8.647 8.162 8.382 258,550 -0.14(-1.60%)
Mar 08, 2002 7.853 8.682 7.831 8.519 2,746,893 +0.85(+11.10%)
Mar 07, 2002 7.566 7.910 7.522 7.668 51,075 +0.11(+1.44%)
Mar 06, 2002 7.478 7.559 7.478 7.559 78,577 +0.08(+1.09%)
Mar 05, 2002 7.500 7.500 7.456 7.478 15,715 +0.01(+0.12%)
Mar 04, 2002 7.500 7.500 7.456 7.469 20,551 -0.03(-0.41%)
Mar 01, 2002 7.399 7.500 7.377 7.500 22,213 +0.03(+0.35%)
Feb 28, 2002 7.456 7.518 7.381 7.474 18,133 +0.02(+0.30%)
Feb 27, 2002 7.143 7.451 7.143 7.451 13,297 +0.33(+4.58%)
Feb 26, 2002 7.019 7.125 7.019 7.125 4,382 +0.11(+1.57%)
Feb 25, 2002 6.993 7.046 6.944 7.015 11,937 +0.09(+1.27%)
Feb 22, 2002 6.949 6.993 6.803 6.926 7,102 +0.11(+1.62%)
Feb 21, 2002 6.904 6.971 6.803 6.816 2,719 -0.07(-0.96%)
Feb 20, 2002 6.750 6.882 6.737 6.882 13,297 +0.14(+2.03%)
Feb 19, 2002 6.631 6.746 6.631 6.746 11,333 +0.13(+1.93%)
Feb 18, 2002 7.279 7.279 6.618 6.618 59,537 +0.00(+0.00%)
Feb 15, 2002 7.279 7.279 6.618 6.618 59,537 -1.00(-13.14%)
Feb 14, 2002 7.707 7.893 7.619 7.619 3,324 -0.18(-2.26%)
Feb 13, 2002 7.703 7.796 7.703 7.796 755 +0.05(+0.68%)
Feb 12, 2002 7.941 7.941 7.632 7.743 43,822 -0.11(-1.46%)
Feb 11, 2002 7.857 7.941 7.857 7.857 2,266 -0.08(-1.06%)
Feb 08, 2002 7.654 7.941 7.654 7.941 3,475 +0.30(+3.87%)
Feb 07, 2002 7.963 7.963 7.628 7.646 4,986 -0.19(-2.37%)
Feb 06, 2002 7.941 7.941 7.831 7.831 7,706 -0.11(-1.33%)
Feb 05, 2002 7.981 7.985 7.705 7.937 4,533 +0.09(+1.12%)
Feb 04, 2002 7.854 7.976 7.849 7.849 1,813 +0.06(+0.79%)
Feb 01, 2002 7.557 8.087 7.557 7.787 16,622 +0.40(+5.37%)
Jan 31, 2002 7.513 7.518 7.390 7.390 16,773 -0.06(-0.83%)
Jan 30, 2002 7.451 7.451 7.451 7.451 0 +0.00(+0.00%)
Jan 29, 2002 7.500 7.513 7.451 7.451 2,568 -0.05(-0.65%)
Jan 28, 2002 7.372 7.500 7.204 7.500 4,835 +0.21(+2.91%)
Jan 25, 2002 7.288 7.288 7.288 7.288 0 +0.00(+0.00%)
Jan 24, 2002 7.279 7.288 7.279 7.288 1,662 +0.05(+0.73%)
Jan 23, 2002 7.147 7.235 7.147 7.235 1,964 +0.16(+2.31%)
Jan 22, 2002 7.147 7.147 7.072 7.072 1,208 -0.07(-0.99%)
Jan 21, 2002 7.202 7.235 7.143 7.143 4,533 +0.00(+0.00%)
Jan 18, 2002 7.202 7.235 7.143 7.143 4,533 -0.09(-1.28%)
Jan 17, 2002 6.949 7.235 6.949 7.235 21,911 +0.02(+0.31%)
Jan 16, 2002 7.059 7.213 6.926 7.213 10,426 +0.10(+1.43%)
Jan 15, 2002 6.928 7.112 6.928 7.112 1,511 +0.13(+1.83%)
Jan 14, 2002 7.059 7.235 6.596 6.984 12,239 -0.88(-11.17%)
Jan 11, 2002 7.721 8.069 7.721 7.862 19,795 +0.14(+1.82%)
Jan 10, 2002 7.800 7.813 7.624 7.722 2,417 -0.01(-0.10%)
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.