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 )

56.46 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.51 13.86 13.65 13.79 31,546 +0.29(+2.12%)
Jun 27, 2003 13.49 14.09 13.50 13.51 8,200 +0.01(+0.10%)
Jun 26, 2003 13.33 13.53 13.33 13.49 71,500 +0.17(+1.25%)
Jun 25, 2003 13.23 13.40 13.22 13.33 48,700 -0.01(-0.05%)
Jun 24, 2003 13.23 13.50 13.23 13.33 41,600 +0.07(+0.50%)
Jun 23, 2003 13.33 13.43 12.93 13.27 32,400 -0.12(-0.90%)
Jun 20, 2003 13.33 13.42 13.29 13.39 32,700 +0.05(+0.35%)
Jun 19, 2003 13.38 13.50 13.33 13.34 13,300 -0.09(-0.69%)
Jun 18, 2003 13.50 13.50 13.34 13.43 28,500 -0.07(-0.49%)
Jun 17, 2003 13.00 13.73 13.00 13.50 49,800 +0.17(+1.25%)
Jun 16, 2003 13.28 13.33 13.15 13.33 13,200 +0.19(+1.42%)
Jun 13, 2003 13.19 13.33 13.03 13.15 6,800 -0.17(-1.25%)
Jun 12, 2003 13.20 13.33 12.94 13.31 20,800 -0.02(-0.15%)
Jun 11, 2003 12.90 13.33 12.90 13.33 11,600 +0.01(+0.05%)
Jun 10, 2003 12.71 13.33 12.33 13.33 228,800 +0.77(+6.16%)
Jun 09, 2003 12.67 12.81 12.55 12.55 8,100 -0.12(-0.95%)
Jun 06, 2003 12.53 13.07 12.53 12.67 10,500 -0.36(-2.76%)
Jun 05, 2003 13.00 13.07 12.81 13.03 41,400 +0.10(+0.77%)
Jun 04, 2003 13.09 13.17 12.93 12.93 14,700 -0.07(-0.51%)
Jun 03, 2003 13.07 13.07 12.54 13.00 12,600 -0.19(-1.47%)
Jun 02, 2003 13.25 13.27 12.95 13.19 19,700 +0.30(+2.33%)
May 30, 2003 12.89 13.32 12.89 12.89 28,100 -0.01(-0.05%)
May 29, 2003 13.33 13.33 12.90 12.90 9,200 -0.41(-3.06%)
May 28, 2003 13.33 13.33 13.25 13.31 8,600 -0.03(-0.20%)
May 27, 2003 13.32 13.33 13.32 13.33 3,700 +0.18(+1.37%)
May 23, 2003 13.30 13.33 13.12 13.15 15,100 -0.17(-1.30%)
May 22, 2003 13.23 13.33 13.05 13.33 11,700 +0.21(+1.62%)
May 21, 2003 12.96 13.26 12.80 13.11 19,900 +0.33(+2.61%)
May 20, 2003 12.93 12.93 12.65 12.78 4,800 -0.12(-0.93%)
May 19, 2003 13.33 13.33 12.75 12.90 10,900 -0.33(-2.52%)
May 16, 2003 12.51 13.33 12.50 13.23 31,000 +0.04(+0.30%)
May 15, 2003 12.68 13.20 12.48 13.19 9,900 +0.81(+6.57%)
May 14, 2003 12.77 12.91 12.31 12.38 14,800 -0.52(-4.03%)
May 13, 2003 13.03 13.03 12.81 12.90 3,800 +0.09(+0.68%)
May 12, 2003 12.99 13.05 12.77 12.81 6,700 -0.18(-1.38%)
May 09, 2003 12.33 12.99 12.33 12.99 9,200 +0.66(+5.35%)
May 08, 2003 12.96 12.96 12.33 12.33 13,900 -0.13(-1.07%)
May 07, 2003 12.28 12.71 12.28 12.47 17,400 +0.18(+1.46%)
May 06, 2003 11.74 12.65 11.70 12.29 89,700 +0.70(+6.04%)
May 05, 2003 11.63 11.65 11.34 11.59 23,200 +0.22(+1.94%)
May 02, 2003 11.60 11.63 11.34 11.37 19,900 -0.17(-1.45%)
May 01, 2003 11.55 11.69 11.43 11.53 35,200 +0.00(+0.00%)
Apr 30, 2003 11.37 11.58 11.33 11.53 36,900 +0.06(+0.52%)
Apr 29, 2003 11.59 11.85 11.47 11.47 8,000 -0.29(-2.49%)
Apr 28, 2003 11.77 12.00 11.53 11.77 14,200 +0.03(+0.28%)
Apr 25, 2003 11.97 12.00 11.72 11.73 9,100 -0.23(-1.95%)
Apr 24, 2003 12.01 12.11 11.78 11.97 12,500 -0.17(-1.37%)
Apr 23, 2003 12.01 12.25 12.01 12.13 37,300 +0.13(+1.11%)
Apr 22, 2003 12.19 12.25 11.67 12.00 17,700 -0.04(-0.33%)
Apr 21, 2003 11.71 12.26 11.49 12.04 20,600 +0.64(+5.61%)
Apr 17, 2003 11.60 11.66 11.33 11.40 12,800 +0.07(+0.59%)
Apr 16, 2003 11.40 11.45 11.25 11.33 33,500 +0.00(+0.00%)
Apr 15, 2003 11.23 11.40 11.13 11.33 19,600 -0.17(-1.51%)
Apr 14, 2003 11.47 11.52 11.43 11.51 10,300 +0.10(+0.88%)
Apr 11, 2003 11.57 11.71 11.41 11.41 8,200 -0.24(-2.06%)
Apr 10, 2003 11.73 11.81 11.33 11.65 153,200 -0.08(-0.68%)
Apr 09, 2003 11.80 12.00 11.71 11.73 9,000 -0.08(-0.68%)
Apr 08, 2003 11.70 11.90 11.70 11.81 6,600 +0.13(+1.09%)
Apr 07, 2003 11.57 11.70 11.49 11.68 87,500 +0.53(+4.72%)
Apr 04, 2003 11.39 11.56 11.10 11.15 281,300 -0.28(-2.45%)
Apr 03, 2003 12.00 12.00 11.42 11.43 10,000 -0.45(-3.81%)
Apr 02, 2003 11.93 12.14 11.81 11.89 19,000 +0.07(+0.62%)
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.