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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2018 2.250 2.300 2.200 2.300 7,436 +0.05(+2.22%)
Jun 28, 2018 2.250 2.300 2.250 2.250 6,242 -0.10(-4.26%)
Jun 27, 2018 2.300 2.350 2.220 2.350 10,669 +0.04(+1.56%)
Jun 26, 2018 2.250 2.314 2.200 2.314 15,580 +0.04(+1.71%)
Jun 25, 2018 2.300 2.300 2.250 2.275 14,440 -0.08(-3.19%)
Jun 22, 2018 2.325 2.350 2.300 2.350 17,906 +0.00(+0.00%)
Jun 21, 2018 2.350 2.400 2.325 2.350 1,976 +0.00(+0.00%)
Jun 20, 2018 2.400 2.400 2.350 2.350 2,540 +0.00(+0.00%)
Jun 19, 2018 2.300 2.400 2.300 2.350 10,168 +0.05(+2.17%)
Jun 18, 2018 2.400 2.400 2.300 2.300 7,192 -0.10(-4.17%)
Jun 15, 2018 2.310 2.400 2.310 2.400 10,485 +0.05(+2.13%)
Jun 14, 2018 2.300 2.400 2.300 2.350 14,373 +0.10(+4.44%)
Jun 13, 2018 2.350 2.400 2.250 2.250 13,267 -0.08(-3.23%)
Jun 12, 2018 2.350 2.400 2.300 2.325 6,978 -0.02(-1.06%)
Jun 11, 2018 2.350 2.400 2.350 2.350 61,633 -0.05(-2.08%)
Jun 08, 2018 2.450 2.500 2.400 2.400 16,553 +0.05(+2.13%)
Jun 07, 2018 2.550 2.550 2.350 2.350 8,053 -0.05(-2.08%)
Jun 06, 2018 2.400 2.500 2.400 2.400 6,560 +0.00(+0.00%)
Jun 05, 2018 2.350 2.450 2.350 2.400 24,111 +0.05(+2.13%)
Jun 04, 2018 2.400 2.500 2.350 2.350 16,906 -0.05(-2.08%)
Jun 01, 2018 2.400 2.450 2.350 2.400 6,101 +0.00(+0.00%)
May 31, 2018 2.450 2.450 2.400 2.400 6,335 -0.05(-2.04%)
May 30, 2018 2.500 2.500 2.400 2.450 52,313 -0.05(-2.00%)
May 29, 2018 2.500 2.550 2.475 2.500 25,043 -0.05(-1.96%)
May 25, 2018 2.550 2.550 2.550 0 +0.06(+2.41%)
May 24, 2018 2.540 2.550 2.490 2.490 24,572 -0.01(-0.40%)
May 23, 2018 2.525 2.525 2.500 2.500 8,058 -0.04(-1.77%)
May 22, 2018 2.500 2.550 2.500 2.545 2,574 -0.00(-0.20%)
May 21, 2018 2.650 2.650 2.500 2.550 8,482 -0.05(-1.92%)
May 18, 2018 2.550 2.645 2.550 2.600 26,658 +0.00(+0.00%)
May 17, 2018 2.600 2.650 2.600 2.600 2,337 +0.05(+1.96%)
May 16, 2018 2.650 2.650 2.550 2.550 11,750 -0.09(-3.48%)
May 15, 2018 2.550 2.642 2.500 2.642 18,226 +0.09(+3.61%)
May 14, 2018 2.650 2.650 2.550 2.550 7,311 +0.00(+0.00%)
May 11, 2018 2.700 2.700 2.500 2.550 11,344 -0.10(-3.77%)
May 10, 2018 2.600 2.700 2.600 2.650 29,542 +0.00(+0.00%)
May 09, 2018 2.600 2.650 2.500 2.650 22,247 +0.10(+3.92%)
May 08, 2018 2.800 2.800 2.500 2.550 20,160 -0.25(-8.93%)
May 07, 2018 2.950 2.950 2.800 2.800 8,492 -0.20(-6.67%)
May 04, 2018 3.000 3.050 2.900 3.000 74,972 +0.00(+0.00%)
May 03, 2018 2.950 3.050 2.950 3.000 33,555 -0.20(-6.25%)
May 02, 2018 2.910 3.200 2.900 3.200 32,562 +0.15(+4.92%)
May 01, 2018 3.000 3.100 2.950 3.050 14,702 +0.00(+0.00%)
Apr 30, 2018 2.942 3.100 2.900 3.050 8,606 +0.15(+5.17%)
Apr 27, 2018 2.950 3.000 2.900 2.900 10,122 -0.05(-1.69%)
Apr 26, 2018 2.850 2.950 2.850 2.950 5,324 +0.05(+1.72%)
Apr 25, 2018 2.800 2.900 2.745 2.900 13,416 +0.10(+3.57%)
Apr 24, 2018 2.750 2.800 2.650 2.800 15,217 +0.10(+3.70%)
Apr 23, 2018 2.750 2.775 2.700 2.700 8,504 -0.10(-3.57%)
Apr 20, 2018 2.850 2.850 2.750 2.800 13,241 -0.05(-1.75%)
Apr 19, 2018 3.000 3.000 2.750 2.850 14,970 -0.05(-1.72%)
Apr 18, 2018 2.900 3.000 2.900 2.900 6,823 -0.05(-1.69%)
Apr 17, 2018 2.850 2.950 2.850 2.950 15,361 +0.05(+1.72%)
Apr 16, 2018 2.850 2.900 2.850 2.900 29,037 -0.05(-1.69%)
Apr 13, 2018 2.950 3.050 2.850 2.950 5,576 -0.05(-1.67%)
Apr 12, 2018 2.950 3.000 2.750 3.000 8,505 +0.05(+1.69%)
Apr 11, 2018 2.950 2.950 2.850 2.950 10,932 +0.00(+0.00%)
Apr 10, 2018 2.850 2.950 2.825 2.950 4,222 +0.15(+5.36%)
Apr 09, 2018 2.900 2.950 2.800 2.800 2,302 -0.15(-5.08%)
Apr 06, 2018 3.200 3.200 2.775 2.950 36,512 -0.25(-7.81%)
Apr 05, 2018 3.200 3.274 3.100 3.200 10,996 +0.15(+4.92%)
Apr 04, 2018 2.981 3.188 2.910 3.050 14,675 +0.15(+5.17%)
Apr 03, 2018 2.850 3.000 2.850 2.900 3,196 +0.00(+0.17%)
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.