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 )

0.6551 +0.0396 (+6.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2002 4.630 5.020 4.600 5.010 21,300 +0.54(+12.08%)
Jul 30, 2002 4.250 4.470 4.250 4.470 5,200 +0.22(+5.18%)
Jul 29, 2002 3.690 4.360 3.690 4.250 15,800 +0.56(+15.18%)
Jul 26, 2002 3.690 3.690 3.690 3.690 3,300 +0.00(+0.00%)
Jul 25, 2002 3.700 3.700 3.500 3.690 750,000 -0.06(-1.60%)
Jul 24, 2002 3.840 3.840 3.430 3.750 15,600 +0.05(+1.35%)
Jul 23, 2002 3.600 4.000 3.600 3.700 42,700 +0.10(+2.78%)
Jul 22, 2002 4.150 4.150 3.420 3.600 61,715 -0.60(-14.27%)
Jul 19, 2002 4.130 4.400 4.100 4.199 24,100 +0.20(+4.97%)
Jul 17, 2002 5.380 5.380 3.650 4.000 90,000 -1.70(-29.82%)
Jul 11, 2002 5.780 5.800 5.500 5.700 14,400 -0.12(-2.06%)
Jul 10, 2002 5.710 6.000 5.690 5.820 20,000 +0.00(+0.00%)
Jul 09, 2002 5.800 5.820 5.800 5.820 7,000 +0.02(+0.34%)
Jul 08, 2002 5.450 5.800 5.450 5.800 33,900 +0.35(+6.42%)
Jul 05, 2002 5.481 5.530 5.450 5.450 4,000 -0.05(-0.91%)
Jul 04, 2002 5.510 5.520 5.180 5.500 5,900 +0.00(+0.00%)
Jul 03, 2002 5.510 5.520 5.180 5.500 5,900 +0.00(+0.00%)
Jul 02, 2002 5.990 5.990 5.370 5.500 17,500 -0.50(-8.33%)
Jul 01, 2002 5.800 6.230 5.050 6.000 31,000 -0.20(-3.23%)
Jun 28, 2002 5.560 6.200 5.560 6.200 23,500 +0.65(+11.71%)
Jun 27, 2002 5.850 5.900 5.550 5.550 6,500 -0.15(-2.63%)
Jun 26, 2002 5.520 5.761 5.510 5.700 14,100 -0.15(-2.56%)
Jun 25, 2002 5.600 5.900 5.500 5.850 16,100 +0.66(+12.72%)
Jun 21, 2002 5.000 5.250 5.000 5.190 13,800 -0.03(-0.56%)
Jun 20, 2002 5.320 5.320 4.800 5.219 5,100 -0.08(-1.51%)
Jun 19, 2002 5.140 5.420 4.910 5.299 18,100 +0.13(+2.50%)
Jun 18, 2002 5.370 5.370 5.170 5.170 2,000 -0.19(-3.54%)
Jun 17, 2002 5.390 5.700 4.850 5.360 57,700 -0.10(-1.83%)
Jun 14, 2002 5.330 5.650 5.130 5.460 10,400 -0.03(-0.55%)
Jun 12, 2002 5.500 5.500 5.350 5.490 5,100 +0.04(+0.73%)
Jun 11, 2002 5.390 5.490 5.390 5.450 30,400 +0.00(+0.00%)
Jun 10, 2002 5.620 5.850 5.440 5.450 76,900 -0.23(-4.05%)
Jun 07, 2002 6.210 6.530 5.680 5.680 45,500 -0.68(-10.69%)
Jun 06, 2002 6.190 6.360 6.000 6.360 18,900 -0.04(-0.63%)
Jun 05, 2002 5.760 6.400 5.250 6.400 97,500 -0.38(-5.59%)
May 31, 2002 6.791 6.810 6.650 6.779 28,400 -0.07(-1.04%)
May 28, 2002 6.810 6.970 6.680 6.850 20,900 -0.13(-1.85%)
May 27, 2002 6.720 6.990 6.700 6.979 24,400 +0.00(+0.00%)
May 24, 2002 6.720 6.990 6.700 6.979 24,400 +0.23(+3.39%)
May 23, 2002 6.900 6.990 6.700 6.750 62,700 -0.25(-3.57%)
May 22, 2002 7.030 7.040 6.950 7.000 69,800 -0.19(-2.64%)
May 21, 2002 7.190 7.200 7.060 7.190 21,000 +0.09(+1.27%)
May 20, 2002 6.740 7.190 6.730 7.100 32,100 +0.03(+0.42%)
May 17, 2002 6.900 7.070 6.740 7.070 122,400 +0.08(+1.14%)
May 16, 2002 6.790 6.790 6.750 6.990 18,800 +0.20(+2.95%)
May 15, 2002 6.690 6.940 6.400 6.790 40,700 +0.09(+1.34%)
May 14, 2002 6.920 7.000 6.700 6.700 17,000 -0.30(-4.28%)
May 13, 2002 7.130 7.160 6.810 7.000 30,300 -0.05(-0.72%)
May 10, 2002 7.100 7.300 6.960 7.051 41,800 -0.10(-1.38%)
May 09, 2002 7.160 7.160 6.890 7.150 44,500 +0.05(+0.70%)
May 08, 2002 7.070 7.210 6.980 7.100 36,300 +0.03(+0.42%)
May 07, 2002 7.120 7.400 7.070 7.070 67,300 -0.08(-1.12%)
May 06, 2002 7.050 7.180 6.930 7.150 303,700 +0.35(+5.15%)
May 03, 2002 6.910 7.090 6.550 6.800 170,000 -0.20(-2.86%)
May 02, 2002 7.000 7.090 6.860 7.000 92,700 +0.02(+0.29%)
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.