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 )

60.54 USD -1.66 (-2.67%)
Streaming Delayed Price Updated: 1:33 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 10.51 10.76 10.33 10.38 191,874 +0.19(+1.86%)
Jun 28, 2012 9.880 10.23 9.760 10.19 100,110 +0.16(+1.60%)
Jun 27, 2012 9.920 10.12 9.870 10.03 152,452 +0.16(+1.62%)
Jun 26, 2012 9.810 9.990 9.610 9.870 56,088 +0.05(+0.51%)
Jun 25, 2012 9.840 9.990 9.730 9.820 48,911 -0.28(-2.77%)
Jun 22, 2012 9.820 10.17 9.580 10.10 154,569 +0.40(+4.12%)
Jun 21, 2012 10.16 10.22 9.600 9.700 92,428 -0.43(-4.24%)
Jun 20, 2012 10.37 10.49 10.08 10.13 139,600 -0.23(-2.22%)
Jun 19, 2012 10.07 10.58 9.980 10.36 143,892 +0.33(+3.29%)
Jun 18, 2012 10.08 10.20 9.980 10.03 75,485 -0.17(-1.67%)
Jun 15, 2012 9.900 10.23 9.770 10.20 214,385 +0.27(+2.72%)
Jun 14, 2012 9.940 10.05 9.770 9.930 95,189 -0.02(-0.20%)
Jun 13, 2012 10.28 10.47 9.880 9.950 118,355 -0.38(-3.68%)
Jun 12, 2012 10.30 10.43 10.01 10.33 129,603 +0.10(+0.98%)
Jun 11, 2012 11.14 11.14 10.21 10.23 117,195 -0.70(-6.40%)
Jun 08, 2012 10.56 10.93 10.43 10.93 69,698 +0.31(+2.92%)
Jun 07, 2012 10.84 10.97 10.59 10.62 94,099 +0.01(+0.09%)
Jun 06, 2012 10.12 10.63 10.12 10.61 139,843 +0.62(+6.21%)
Jun 05, 2012 9.960 10.19 9.840 9.990 119,220 -0.08(-0.79%)
Jun 04, 2012 9.870 10.10 9.100 10.07 137,201 +0.31(+3.18%)
Jun 01, 2012 9.870 10.19 9.710 9.760 93,103 -0.46(-4.50%)
May 31, 2012 10.26 10.35 9.900 10.22 192,204 -0.02(-0.20%)
May 30, 2012 10.38 10.43 10.17 10.24 147,029 -0.31(-2.94%)
May 29, 2012 10.56 10.69 10.25 10.55 156,638 +0.09(+0.86%)
May 25, 2012 10.65 10.92 10.34 10.46 65,292 -0.26(-2.43%)
May 24, 2012 10.62 10.73 10.31 10.72 98,574 +0.16(+1.52%)
May 23, 2012 10.16 10.68 10.13 10.56 212,288 +0.22(+2.13%)
May 22, 2012 10.51 10.54 10.19 10.34 200,747 -0.20(-1.90%)
May 21, 2012 10.43 10.65 10.31 10.54 80,032 +0.20(+1.93%)
May 18, 2012 10.36 10.56 10.15 10.34 105,646 -0.03(-0.29%)
May 17, 2012 10.55 10.71 10.32 10.37 107,453 -0.18(-1.71%)
May 16, 2012 10.77 10.87 10.49 10.55 75,872 -0.12(-1.12%)
May 15, 2012 10.77 10.97 10.65 10.67 163,663 -0.12(-1.11%)
May 14, 2012 10.91 11.04 10.76 10.79 118,539 -0.33(-2.97%)
May 11, 2012 11.16 11.39 11.01 11.12 118,999 -0.22(-1.94%)
May 10, 2012 11.52 11.82 11.24 11.34 93,522 -0.05(-0.44%)
May 09, 2012 11.07 11.41 10.95 11.39 152,139 +0.11(+0.98%)
May 08, 2012 10.99 11.35 10.86 11.28 85,285 +0.14(+1.26%)
May 07, 2012 11.22 11.45 10.88 11.14 138,342 -0.12(-1.07%)
May 04, 2012 11.71 12.07 11.19 11.26 216,332 -0.60(-5.06%)
May 03, 2012 13.73 13.73 11.50 11.86 175,174 -2.01(-14.49%)
May 02, 2012 13.12 13.98 13.08 13.87 92,515 +0.59(+4.44%)
May 01, 2012 13.51 13.94 13.23 13.28 109,987 -0.24(-1.78%)
Apr 30, 2012 13.85 13.85 13.44 13.52 81,558 -0.37(-2.66%)
Apr 27, 2012 13.35 13.94 12.89 13.89 88,214 +0.64(+4.83%)
Apr 26, 2012 13.11 13.32 13.02 13.25 68,681 +0.08(+0.61%)
Apr 25, 2012 13.42 13.57 13.13 13.17 73,205 +0.05(+0.38%)
Apr 24, 2012 12.89 13.22 12.89 13.12 83,002 +0.21(+1.63%)
Apr 23, 2012 13.06 13.14 12.61 12.91 127,298 -0.50(-3.73%)
Apr 20, 2012 13.70 13.70 13.24 13.41 87,242 +0.10(+0.75%)
Apr 19, 2012 13.72 13.84 13.19 13.31 60,614 -0.36(-2.63%)
Apr 18, 2012 13.90 13.91 13.59 13.67 58,345 -0.32(-2.29%)
Apr 17, 2012 14.07 14.37 13.96 13.99 69,648 +0.12(+0.87%)
Apr 16, 2012 13.86 14.08 13.56 13.87 58,213 +0.13(+0.95%)
Apr 13, 2012 14.04 14.04 13.67 13.74 72,642 -0.44(-3.10%)
Apr 12, 2012 13.91 14.29 13.91 14.18 104,773 +0.23(+1.65%)
Apr 11, 2012 13.67 13.95 13.52 13.95 133,555 +0.49(+3.64%)
Apr 10, 2012 13.96 13.98 13.35 13.46 91,771 -0.54(-3.86%)
Apr 09, 2012 14.20 14.27 13.94 14.00 133,003 -0.63(-4.31%)
Apr 05, 2012 14.69 14.91 14.54 14.63 55,727 -0.11(-0.75%)
Apr 04, 2012 14.91 14.92 14.51 14.74 55,487 -0.46(-3.03%)
Apr 03, 2012 15.67 15.75 15.07 15.20 90,550 -0.47(-3.00%)
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.