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 29, 2022 1.450 1.450 1.400 1.420 31,255 -0.02(-1.39%)
Jul 28, 2022 1.430 1.475 1.430 1.440 17,873 -0.01(-0.69%)
Jul 27, 2022 1.430 1.460 1.430 1.450 20,986 +0.01(+0.69%)
Jul 26, 2022 1.500 1.520 1.430 1.440 21,636 -0.10(-6.49%)
Jul 25, 2022 1.630 1.630 1.460 1.540 14,479 +0.11(+7.69%)
Jul 22, 2022 1.610 1.610 1.410 1.430 60,806 -0.17(-10.63%)
Jul 21, 2022 1.590 1.622 1.540 1.600 39,344 +0.06(+3.90%)
Jul 20, 2022 1.510 1.570 1.500 1.540 44,769 +0.04(+2.67%)
Jul 19, 2022 1.400 1.510 1.390 1.500 57,552 +0.14(+10.29%)
Jul 18, 2022 1.300 1.420 1.300 1.360 26,206 +0.11(+8.80%)
Jul 15, 2022 1.240 1.290 1.230 1.250 31,804 -0.01(-0.79%)
Jul 14, 2022 1.280 1.300 1.220 1.260 18,082 -0.05(-3.82%)
Jul 13, 2022 1.300 1.312 1.280 1.310 5,214 +0.01(+0.77%)
Jul 12, 2022 1.290 1.350 1.290 1.300 3,988 +0.00(+0.00%)
Jul 11, 2022 1.420 1.420 1.300 1.300 29,838 -0.11(-7.80%)
Jul 08, 2022 1.290 1.420 1.290 1.410 49,622 +0.11(+8.46%)
Jul 07, 2022 1.250 1.310 1.250 1.300 33,698 +0.05(+4.00%)
Jul 06, 2022 1.370 1.370 1.250 1.250 33,127 -0.02(-1.57%)
Jul 05, 2022 1.300 1.330 1.270 1.270 19,311 -0.05(-3.79%)
Jul 01, 2022 1.300 1.380 1.290 1.320 55,491 +0.04(+3.13%)
Jun 30, 2022 1.230 1.325 1.220 1.280 40,357 +0.00(+0.00%)
Jun 29, 2022 1.290 1.350 1.220 1.280 67,199 +0.00(+0.00%)
Jun 28, 2022 1.370 1.379 1.270 1.280 17,009 -0.09(-6.57%)
Jun 27, 2022 1.400 1.419 1.300 1.370 39,939 -0.05(-3.52%)
Jun 24, 2022 1.380 1.420 1.350 1.420 42,936 +0.03(+2.16%)
Jun 23, 2022 1.430 1.440 1.350 1.390 61,709 -0.01(-0.71%)
Jun 22, 2022 1.500 1.500 1.350 1.400 64,839 -0.09(-6.04%)
Jun 21, 2022 1.530 1.570 1.480 1.490 37,555 +0.02(+1.36%)
Jun 17, 2022 1.620 1.710 1.460 1.470 42,165 -0.18(-10.91%)
Jun 16, 2022 1.650 1.660 1.540 1.650 30,389 +0.00(+0.00%)
Jun 15, 2022 1.600 1.655 1.580 1.650 35,475 +0.05(+3.12%)
Jun 14, 2022 1.720 1.720 1.550 1.600 74,183 +0.00(+0.00%)
Jun 13, 2022 1.700 1.710 1.600 1.600 26,365 -0.12(-6.98%)
Jun 10, 2022 1.930 1.990 1.700 1.720 67,187 -0.18(-9.47%)
Jun 09, 2022 2.010 2.010 1.890 1.900 29,773 -0.16(-7.77%)
Jun 08, 2022 2.070 2.080 2.000 2.060 13,818 +0.03(+1.48%)
Jun 07, 2022 2.000 2.070 2.000 2.030 11,346 +0.03(+1.50%)
Jun 06, 2022 1.920 2.080 1.920 2.000 46,410 +0.08(+4.17%)
Jun 03, 2022 2.030 2.030 1.920 1.920 7,001 -0.08(-4.00%)
Jun 02, 2022 1.900 2.070 1.878 2.000 27,254 +0.10(+5.26%)
Jun 01, 2022 2.070 2.070 1.830 1.900 38,375 -0.10(-5.00%)
May 31, 2022 2.020 2.080 2.000 2.000 63,917 -0.05(-2.44%)
May 27, 2022 2.020 2.080 2.000 2.050 17,597 +0.05(+2.50%)
May 26, 2022 1.800 2.030 1.740 2.000 94,835 +0.14(+7.53%)
May 25, 2022 1.800 1.875 1.720 1.860 14,530 +0.05(+2.76%)
May 24, 2022 1.860 1.860 1.750 1.810 19,571 -0.05(-2.69%)
May 23, 2022 1.750 1.860 1.741 1.860 34,437 +0.10(+5.68%)
May 20, 2022 1.950 1.950 1.680 1.760 55,836 -0.15(-7.85%)
May 19, 2022 1.840 1.933 1.770 1.910 47,952 +0.09(+4.95%)
May 18, 2022 1.820 1.920 1.810 1.820 85,342 -0.16(-8.08%)
May 17, 2022 2.140 2.140 1.915 1.980 40,951 -0.06(-2.94%)
May 16, 2022 2.120 2.150 2.020 2.040 25,245 -0.04(-1.92%)
May 13, 2022 1.950 2.170 1.950 2.080 99,249 +0.11(+5.58%)
May 12, 2022 2.400 2.400 1.930 1.970 127,767 -0.37(-15.81%)
May 11, 2022 2.280 2.480 2.280 2.340 56,269 +0.10(+4.46%)
May 10, 2022 2.290 2.300 2.150 2.240 39,474 -0.06(-2.61%)
May 09, 2022 2.520 2.582 2.140 2.300 110,798 -0.21(-8.37%)
May 06, 2022 2.614 2.627 2.500 2.510 36,366 -0.16(-5.99%)
May 05, 2022 2.650 2.700 2.650 2.670 8,887 -0.07(-2.55%)
May 04, 2022 2.880 2.920 2.680 2.740 50,749 -0.16(-5.52%)
May 03, 2022 2.825 2.919 2.768 2.900 23,094 +0.10(+3.57%)
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.