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 (%)
Jun 28, 2002 10.06 10.35 9.538 9.790 238,452 -0.27(-2.72%)
Jun 27, 2002 9.746 10.16 9.389 10.06 59,839 +0.36(+3.69%)
Jun 26, 2002 9.472 9.706 9.375 9.706 37,777 -0.09(-0.90%)
Jun 25, 2002 9.701 9.882 9.587 9.794 122,702 -0.13(-1.29%)
Jun 21, 2002 10.15 10.19 9.926 9.922 56,062 +0.20(+2.09%)
Jun 20, 2002 9.785 9.975 9.706 9.719 29,617 +0.04(+0.41%)
Jun 19, 2002 10.15 10.15 9.640 9.679 60,142 -0.45(-4.40%)
Jun 18, 2002 10.15 10.26 9.904 10.12 22,968 +0.05(+0.52%)
Jun 17, 2002 10.15 10.18 10.04 10.07 18,284 +0.14(+1.42%)
Jun 14, 2002 9.834 10.14 9.807 9.931 35,057 -0.25(-2.43%)
Jun 12, 2002 9.993 10.26 9.993 10.18 67,244 +0.03(+0.26%)
Jun 11, 2002 10.15 10.37 10.15 10.15 20,097 -0.11(-1.07%)
Jun 10, 2002 10.15 10.37 10.15 10.26 9,973 +0.10(+0.96%)
Jun 07, 2002 10.24 10.24 10.10 10.16 6,951 +0.02(+0.17%)
Jun 06, 2002 10.17 10.46 10.15 10.15 39,137 -0.33(-3.16%)
Jun 05, 2002 10.28 10.48 10.16 10.48 45,182 +0.00(+0.00%)
May 31, 2002 10.67 10.67 10.24 10.48 20,399 +0.33(+3.22%)
May 28, 2002 10.09 10.23 10.09 10.15 31,279 +0.00(+0.00%)
May 27, 2002 10.18 10.31 10.13 10.15 14,808 +0.00(+0.00%)
May 24, 2002 10.18 10.31 10.13 10.15 14,808 -0.18(-1.71%)
May 23, 2002 10.15 10.48 9.993 10.33 32,488 +0.13(+1.25%)
May 22, 2002 10.54 10.54 10.15 10.20 20,248 -0.07(-0.69%)
May 21, 2002 10.58 10.59 10.15 10.27 20,702 -0.11(-1.02%)
May 20, 2002 10.59 10.59 10.15 10.38 20,399 -0.21(-1.96%)
May 17, 2002 10.44 10.58 10.08 10.58 41,555 +0.17(+1.61%)
May 16, 2002 10.71 10.78 10.39 10.42 61,048 -0.22(-2.03%)
May 15, 2002 10.39 10.79 10.39 10.63 158,515 +0.00(+0.04%)
May 14, 2002 10.81 10.83 10.49 10.63 97,919 -0.14(-1.27%)
May 13, 2002 10.50 10.62 10.29 10.76 112,124 +0.24(+2.31%)
May 10, 2002 10.58 10.58 10.13 10.52 36,568 -0.07(-0.63%)
May 09, 2002 10.58 10.61 10.48 10.59 33,848 +0.13(+1.22%)
May 08, 2002 10.88 10.91 10.46 10.46 62,257 -0.39(-3.62%)
May 07, 2002 10.50 10.85 10.50 10.85 59,235 +0.20(+1.91%)
May 06, 2002 10.56 10.87 10.56 10.65 60,595 -0.19(-1.71%)
May 03, 2002 10.79 10.93 10.59 10.84 53,039 -0.04(-0.37%)
May 02, 2002 10.99 11.01 10.68 10.88 42,159 -0.06(-0.57%)
May 01, 2002 10.10 11.03 9.971 10.94 157,155 +0.84(+8.35%)
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%)
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.