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 )

80.53 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 39.02 40.11 37.57 37.84 153,227 -1.49(-3.79%)
Apr 28, 2022 39.10 39.60 38.20 39.33 188,032 +0.74(+1.92%)
Apr 27, 2022 38.70 39.90 38.11 38.59 146,241 -0.14(-0.36%)
Apr 26, 2022 39.66 40.52 38.57 38.73 185,303 -1.37(-3.42%)
Apr 25, 2022 39.99 40.10 38.89 40.10 172,024 -0.05(-0.12%)
Apr 22, 2022 40.36 41.15 40.02 40.15 124,653 -0.29(-0.72%)
Apr 21, 2022 41.24 41.24 39.97 40.44 181,217 -0.14(-0.34%)
Apr 20, 2022 41.34 41.94 40.52 40.58 193,106 -0.24(-0.59%)
Apr 19, 2022 39.33 41.04 39.25 40.82 154,606 +1.58(+4.03%)
Apr 18, 2022 38.84 39.76 38.35 39.24 222,162 +0.07(+0.18%)
Apr 14, 2022 40.17 40.41 38.92 39.17 148,831 -0.93(-2.32%)
Apr 13, 2022 39.66 40.74 39.66 40.10 170,482 +0.56(+1.42%)
Apr 12, 2022 40.90 41.41 39.46 39.54 195,738 -0.59(-1.47%)
Apr 11, 2022 39.15 40.70 38.80 40.13 223,200 +0.96(+2.45%)
Apr 08, 2022 40.37 41.09 39.09 39.17 190,973 -1.14(-2.83%)
Apr 07, 2022 41.46 42.26 39.56 40.31 272,472 -0.80(-1.95%)
Apr 06, 2022 41.87 42.42 40.71 41.11 281,532 -1.34(-3.16%)
Apr 05, 2022 44.21 44.76 42.22 42.45 207,202 -1.82(-4.11%)
Apr 04, 2022 44.10 45.25 44.00 44.27 176,930 +0.37(+0.84%)
Apr 01, 2022 43.62 44.90 42.64 43.90 300,393 +0.95(+2.21%)
Mar 31, 2022 45.72 46.28 42.92 42.95 330,669 -2.68(-5.87%)
Mar 30, 2022 46.46 47.20 45.51 45.63 130,100 -1.41(-3.00%)
Mar 29, 2022 46.23 47.72 46.23 47.04 187,234 +1.49(+3.27%)
Mar 28, 2022 45.73 46.05 44.61 45.55 122,725 -0.56(-1.21%)
Mar 25, 2022 46.27 46.70 44.98 46.11 106,793 +0.00(+0.00%)
Mar 24, 2022 46.73 48.03 45.54 46.11 146,819 -0.59(-1.26%)
Mar 23, 2022 47.26 47.92 46.62 46.70 128,925 -1.30(-2.71%)
Mar 22, 2022 48.40 48.78 47.75 48.00 128,978 -0.20(-0.41%)
Mar 21, 2022 49.13 49.18 47.89 48.20 107,369 -1.06(-2.15%)
Mar 18, 2022 49.18 50.73 48.29 49.26 274,632 +0.08(+0.16%)
Mar 17, 2022 48.21 49.44 48.21 49.18 142,321 +0.58(+1.19%)
Mar 16, 2022 48.00 49.09 47.40 48.60 164,307 +1.20(+2.53%)
Mar 15, 2022 45.28 47.56 45.00 47.40 161,658 +2.24(+4.96%)
Mar 14, 2022 47.01 48.41 45.02 45.16 142,794 -1.45(-3.11%)
Mar 11, 2022 48.79 49.00 46.52 46.61 134,904 -1.92(-3.96%)
Mar 10, 2022 48.37 49.40 46.89 48.53 155,687 -0.84(-1.70%)
Mar 09, 2022 49.57 49.98 48.74 49.37 342,201 +0.85(+1.75%)
Mar 08, 2022 47.00 49.11 46.87 48.52 471,137 +1.58(+3.37%)
Mar 07, 2022 48.14 48.23 46.76 46.94 266,419 -1.00(-2.09%)
Mar 04, 2022 48.11 48.87 46.85 47.94 209,556 -0.75(-1.54%)
Mar 03, 2022 49.12 49.46 48.18 48.69 224,065 +0.03(+0.06%)
Mar 02, 2022 47.55 48.86 47.08 48.66 375,660 +1.66(+3.53%)
Mar 01, 2022 47.88 48.93 45.12 47.00 540,638 -1.32(-2.73%)
Feb 28, 2022 48.63 49.36 47.84 48.32 337,235 -0.61(-1.25%)
Feb 25, 2022 46.93 49.40 47.97 48.93 546,979 +2.32(+4.98%)
Feb 24, 2022 44.48 46.73 44.48 46.61 515,195 +0.86(+1.88%)
Feb 23, 2022 46.61 48.72 45.44 45.75 281,338 -3.26(-6.65%)
Feb 22, 2022 50.61 50.61 48.74 49.01 207,781 -2.01(-3.94%)
Feb 18, 2022 51.02 0 -1.12(-2.15%)
Feb 17, 2022 51.81 52.36 51.40 52.14 145,416 -0.25(-0.48%)
Feb 16, 2022 51.67 53.38 51.67 52.39 185,698 +0.31(+0.60%)
Feb 15, 2022 50.22 52.37 49.95 52.08 601,344 +2.56(+5.17%)
Feb 14, 2022 49.42 50.59 48.99 49.52 714,949 -0.42(-0.84%)
Feb 11, 2022 51.11 51.81 49.66 49.94 195,367 -1.15(-2.25%)
Feb 10, 2022 52.20 53.36 50.74 51.09 138,803 -1.94(-3.66%)
Feb 09, 2022 52.58 53.51 52.35 53.03 362,880 +0.99(+1.90%)
Feb 08, 2022 50.73 52.55 50.73 52.04 167,131 +0.95(+1.86%)
Feb 07, 2022 51.20 52.01 50.85 51.09 177,714 -0.11(-0.21%)
Feb 04, 2022 51.89 52.49 50.23 51.20 397,296 -1.06(-2.03%)
Feb 03, 2022 53.46 51.78 52.26 194,734 -1.71(-3.17%)
Feb 02, 2022 55.31 55.59 53.88 53.97 247,310 -0.85(-1.55%)
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.