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:

Gibraltar Ind Inc (NQ: ROCK )

55.99 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.00 19.01 18.58 18.70 0 -0.28(-1.48%)
Apr 29, 2013 18.90 19.12 18.83 18.98 51,843 +0.18(+0.96%)
Apr 26, 2013 18.97 18.97 18.73 18.80 172,808 -0.25(-1.31%)
Apr 25, 2013 18.66 19.29 18.65 19.05 95,701 +0.52(+2.81%)
Apr 24, 2013 18.10 18.64 18.10 18.53 128,591 +0.47(+2.60%)
Apr 23, 2013 17.70 18.07 17.58 18.06 92,727 +0.56(+3.20%)
Apr 22, 2013 17.36 17.50 16.84 17.50 198,673 +0.10(+0.57%)
Apr 19, 2013 17.25 17.42 17.14 17.40 93,604 +0.19(+1.10%)
Apr 18, 2013 16.88 17.31 16.70 17.21 181,820 +0.34(+2.02%)
Apr 17, 2013 17.00 17.04 16.50 16.87 255,208 -0.32(-1.86%)
Apr 16, 2013 16.87 17.26 16.60 17.19 179,681 +0.51(+3.06%)
Apr 15, 2013 18.08 18.08 16.54 16.68 165,785 -1.42(-7.85%)
Apr 12, 2013 18.12 18.16 17.99 18.10 72,855 -0.04(-0.22%)
Apr 11, 2013 18.26 18.32 18.04 18.14 85,896 -0.16(-0.87%)
Apr 10, 2013 18.18 18.45 18.02 18.30 142,873 +0.25(+1.39%)
Apr 09, 2013 18.32 18.46 18.05 18.05 123,700 -0.22(-1.20%)
Apr 08, 2013 18.21 18.33 17.94 18.27 129,220 +0.06(+0.33%)
Apr 05, 2013 17.71 18.33 17.65 18.21 146,447 +0.09(+0.50%)
Apr 04, 2013 17.79 18.36 17.79 18.12 151,460 +0.31(+1.74%)
Apr 03, 2013 18.20 18.20 17.59 17.81 156,924 -0.29(-1.60%)
Apr 02, 2013 18.31 18.48 17.97 18.10 142,723 -0.07(-0.39%)
Apr 01, 2013 18.27 18.40 17.80 18.17 159,839 -0.08(-0.44%)
Mar 28, 2013 18.44 18.44 18.00 18.25 158,101 -0.09(-0.49%)
Mar 27, 2013 18.45 18.67 18.07 18.34 135,901 -0.36(-1.93%)
Mar 26, 2013 18.25 18.71 18.22 18.70 187,238 +0.65(+3.60%)
Mar 25, 2013 18.23 18.50 17.96 18.05 173,124 -0.03(-0.17%)
Mar 22, 2013 18.00 18.14 17.90 18.08 150,372 +0.14(+0.78%)
Mar 21, 2013 18.17 18.35 17.83 17.94 116,831 -0.34(-1.86%)
Mar 20, 2013 18.37 18.50 18.12 18.28 143,592 +0.13(+0.72%)
Mar 19, 2013 18.45 18.50 18.01 18.15 114,914 -0.20(-1.09%)
Mar 18, 2013 18.05 18.50 18.05 18.35 104,887 +0.05(+0.27%)
Mar 15, 2013 18.25 18.54 18.15 18.30 282,263 +0.06(+0.33%)
Mar 14, 2013 17.95 18.32 17.92 18.24 109,522 +0.37(+2.07%)
Mar 13, 2013 17.68 17.92 17.34 17.87 106,258 +0.26(+1.48%)
Mar 12, 2013 17.91 18.07 17.60 17.61 107,032 -0.31(-1.73%)
Mar 11, 2013 17.44 17.95 17.44 17.92 110,575 +0.44(+2.52%)
Mar 08, 2013 17.52 17.55 17.20 17.48 145,928 +0.20(+1.16%)
Mar 07, 2013 17.08 17.29 16.90 17.28 99,351 +0.15(+0.88%)
Mar 06, 2013 17.03 17.21 16.94 17.13 153,877 +0.24(+1.42%)
Mar 05, 2013 17.18 17.22 16.75 16.89 131,884 -0.09(-0.53%)
Mar 04, 2013 17.00 17.09 16.80 16.98 145,365 -0.02(-0.12%)
Mar 01, 2013 17.00 17.20 16.82 17.00 182,762 -0.15(-0.87%)
Feb 28, 2013 17.24 17.60 17.02 17.15 267,413 -0.79(-4.40%)
Feb 27, 2013 17.61 18.20 17.61 17.94 207,310 +0.36(+2.05%)
Feb 26, 2013 17.82 17.90 17.11 17.58 583,931 -0.17(-0.96%)
Feb 25, 2013 19.09 19.64 17.59 17.75 282,431 -0.36(-1.99%)
Feb 22, 2013 19.73 20.00 17.81 18.11 186,911 +1.10(+6.47%)
Feb 21, 2013 17.02 17.27 16.65 17.01 150,574 +0.06(+0.35%)
Feb 20, 2013 17.80 17.82 16.93 16.95 119,659 -0.93(-5.20%)
Feb 19, 2013 18.03 18.17 17.73 17.88 58,411 -0.05(-0.28%)
Feb 15, 2013 17.67 18.34 17.60 17.93 146,196 +0.41(+2.34%)
Feb 14, 2013 17.23 17.53 17.23 17.52 57,166 +0.18(+1.04%)
Feb 13, 2013 17.34 17.56 17.18 17.34 108,004 +0.09(+0.52%)
Feb 12, 2013 17.13 17.64 17.06 17.25 91,803 +0.14(+0.82%)
Feb 11, 2013 17.09 17.19 16.93 17.11 30,221 +0.01(+0.06%)
Feb 08, 2013 17.22 17.22 16.80 17.10 47,657 -0.07(-0.41%)
Feb 07, 2013 17.16 17.21 16.89 17.17 94,437 -0.04(-0.26%)
Feb 06, 2013 17.13 17.47 17.06 17.21 55,168 -0.08(-0.49%)
Feb 04, 2013 17.59 17.70 17.14 17.30 61,653 -0.47(-2.64%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.