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:

Destination XL Group (NQ: DXLG )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 4.540 4.680 4.470 4.570 66,835 +0.03(+0.66%)
Jun 29, 2016 4.560 4.610 4.530 4.540 65,928 +0.04(+0.89%)
Jun 28, 2016 4.500 4.630 4.450 4.500 97,329 +0.06(+1.35%)
Jun 27, 2016 4.680 4.680 4.440 4.440 80,795 -0.30(-6.33%)
Jun 24, 2016 4.700 4.900 4.530 4.740 511,800 -0.16(-3.27%)
Jun 23, 2016 4.770 4.900 4.740 4.900 42,408 +0.18(+3.81%)
Jun 22, 2016 4.760 4.800 4.700 4.720 33,960 -0.02(-0.42%)
Jun 21, 2016 4.815 4.815 4.710 4.740 28,590 -0.09(-1.86%)
Jun 20, 2016 4.820 4.943 4.790 4.830 70,883 +0.05(+1.05%)
Jun 17, 2016 4.660 4.820 4.660 4.780 167,929 +0.11(+2.36%)
Jun 16, 2016 4.560 4.690 4.510 4.670 53,731 +0.08(+1.74%)
Jun 15, 2016 4.540 4.640 4.540 4.590 45,061 +0.05(+1.10%)
Jun 14, 2016 4.660 4.710 4.480 4.540 46,649 -0.13(-2.78%)
Jun 13, 2016 4.600 4.690 4.580 4.670 81,200 +0.07(+1.52%)
Jun 10, 2016 4.530 4.610 4.470 4.600 92,837 +0.05(+1.10%)
Jun 09, 2016 4.590 4.590 4.500 4.550 247,361 -0.05(-1.09%)
Jun 08, 2016 4.620 4.620 4.570 4.600 77,780 -0.02(-0.43%)
Jun 07, 2016 4.690 4.695 4.600 4.620 51,771 -0.06(-1.28%)
Jun 06, 2016 4.650 4.690 4.650 4.680 65,080 +0.03(+0.65%)
Jun 03, 2016 4.670 4.690 4.640 4.650 121,407 -0.04(-0.85%)
Jun 02, 2016 4.690 4.710 4.600 4.690 117,283 -0.01(-0.21%)
Jun 01, 2016 4.660 4.700 4.480 4.700 125,083 +0.02(+0.43%)
May 31, 2016 4.780 4.780 4.640 4.680 200,122 -0.07(-1.47%)
May 27, 2016 4.850 4.750 4.750 4.750 51,000 -0.07(-1.45%)
May 26, 2016 4.930 4.950 4.750 4.820 66,336 -0.08(-1.63%)
May 25, 2016 5.010 5.010 4.890 4.900 134,943 -0.10(-2.00%)
May 24, 2016 5.000 5.040 4.770 5.000 123,494 +0.00(+0.00%)
May 23, 2016 4.900 5.020 4.900 5.000 81,775 +0.00(+0.00%)
May 20, 2016 4.360 5.010 4.220 5.000 206,632 +0.50(+11.11%)
May 19, 2016 4.530 4.590 4.430 4.500 82,054 -0.13(-2.81%)
May 18, 2016 4.520 4.710 4.520 4.630 175,584 -0.06(-1.28%)
May 17, 2016 4.650 4.800 4.595 4.690 200,554 -0.02(-0.42%)
May 16, 2016 4.670 4.800 4.670 4.710 119,910 +0.06(+1.29%)
May 13, 2016 4.900 4.900 4.600 4.650 155,952 -0.24(-4.91%)
May 12, 2016 4.880 5.200 4.790 4.890 100,664 +0.05(+1.03%)
May 11, 2016 5.330 5.330 4.840 4.840 145,850 -0.47(-8.85%)
May 10, 2016 5.390 5.390 5.280 5.310 78,746 -0.05(-0.93%)
May 09, 2016 5.310 5.510 5.310 5.360 166,246 +0.05(+0.94%)
May 06, 2016 5.350 5.380 5.260 5.310 157,816 -0.01(-0.19%)
May 05, 2016 5.390 5.390 5.260 5.320 77,609 -0.05(-0.93%)
May 04, 2016 5.360 5.490 5.360 5.370 76,136 +0.03(+0.56%)
May 03, 2016 5.370 5.420 5.320 5.340 56,057 -0.10(-1.84%)
May 02, 2016 5.350 5.510 5.260 5.440 108,958 +0.07(+1.30%)
Apr 29, 2016 5.400 5.400 5.250 5.370 268,067 -0.03(-0.56%)
Apr 28, 2016 5.460 5.490 5.390 5.400 38,628 -0.06(-1.10%)
Apr 27, 2016 5.430 5.480 5.340 5.460 15,519 +0.03(+0.55%)
Apr 26, 2016 5.400 5.571 5.380 5.430 64,801 +0.03(+0.56%)
Apr 25, 2016 5.430 5.430 5.330 5.400 77,164 -0.04(-0.74%)
Apr 22, 2016 5.420 5.450 5.420 5.440 48,455 +0.04(+0.74%)
Apr 21, 2016 5.360 5.440 5.320 5.400 100,527 +0.03(+0.56%)
Apr 20, 2016 5.280 5.400 5.150 5.370 58,627 +0.12(+2.29%)
Apr 19, 2016 5.300 5.300 5.220 5.250 87,364 -0.01(-0.19%)
Apr 18, 2016 5.270 5.300 5.180 5.260 29,645 -0.01(-0.19%)
Apr 15, 2016 5.210 5.310 5.200 5.270 28,563 +0.02(+0.38%)
Apr 14, 2016 5.250 5.330 5.170 5.250 60,734 +0.00(+0.00%)
Apr 13, 2016 5.200 5.330 5.175 5.250 102,810 +0.09(+1.74%)
Apr 12, 2016 5.120 5.213 5.005 5.160 102,716 +0.01(+0.19%)
Apr 11, 2016 5.120 5.180 5.080 5.150 92,273 +0.06(+1.18%)
Apr 08, 2016 5.220 5.220 4.730 5.090 119,959 -0.06(-1.17%)
Apr 07, 2016 5.150 5.240 5.090 5.150 109,864 -0.05(-0.96%)
Apr 06, 2016 5.240 5.500 5.090 5.200 58,700 -0.03(-0.57%)
Apr 05, 2016 5.150 5.360 5.150 5.230 134,472 +0.03(+0.58%)
Apr 04, 2016 5.190 5.240 5.170 5.200 95,451 +0.00(+0.00%)
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.