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

Nacco Industries (NY: NC )

31.91 -0.70 (-2.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Aug 29, 2008 6.233 6.233 6.023 6.067 0 -0.17(-2.67%)
Aug 28, 2008 6.096 6.265 5.930 6.233 902,574 +0.16(+2.64%)
Aug 27, 2008 5.883 6.088 5.845 6.073 1,108,806 +0.18(+3.04%)
Aug 26, 2008 5.801 5.979 5.670 5.894 831,125 +0.12(+2.00%)
Aug 25, 2008 5.936 5.987 5.766 5.778 755,006 -0.23(-3.83%)
Aug 22, 2008 5.916 6.045 5.760 6.008 0 +0.12(+1.97%)
Aug 21, 2008 5.812 5.962 5.761 5.892 484,183 +0.03(+0.55%)
Aug 20, 2008 5.846 5.940 5.751 5.860 306,102 +0.03(+0.56%)
Aug 19, 2008 6.031 6.031 5.781 5.828 305,656 -0.20(-3.37%)
Aug 18, 2008 6.091 6.091 5.857 6.031 288,297 -0.01(-0.11%)
Aug 15, 2008 6.077 6.478 5.817 6.038 0 +0.10(+1.71%)
Aug 14, 2008 5.593 5.987 5.593 5.936 364,455 +0.34(+6.03%)
Aug 13, 2008 5.658 5.708 5.505 5.598 602,459 -0.01(-0.27%)
Aug 12, 2008 5.780 5.805 5.527 5.613 537,422 -0.17(-2.88%)
Aug 11, 2008 5.162 5.808 5.162 5.780 641,961 +0.40(+7.52%)
Aug 08, 2008 5.158 5.409 4.855 5.376 1,708,340 -0.02(-0.39%)
Aug 07, 2008 5.471 5.520 5.339 5.397 437,803 -0.12(-2.10%)
Aug 06, 2008 5.417 5.568 5.349 5.513 531,474 +0.10(+1.76%)
Aug 05, 2008 5.228 5.429 5.196 5.417 504,119 +0.23(+4.52%)
Aug 04, 2008 5.149 5.307 4.989 5.183 515,336 +0.03(+0.66%)
Aug 01, 2008 5.255 5.319 5.100 5.149 562,278 -0.06(-1.24%)
Jul 31, 2008 5.335 5.425 5.198 5.213 385,979 -0.12(-2.27%)
Jul 30, 2008 5.262 5.418 5.190 5.335 648,897 +0.10(+1.96%)
Jul 29, 2008 5.232 5.258 5.149 5.232 668,213 +0.06(+1.19%)
Jul 28, 2008 5.087 5.194 4.975 5.170 878,454 +0.03(+0.49%)
Jul 25, 2008 4.929 5.148 4.864 5.145 557,473 +0.29(+5.91%)
Jul 24, 2008 5.049 5.101 4.803 4.858 589,905 -0.19(-3.78%)
Jul 23, 2008 4.865 5.174 4.865 5.049 738,442 +0.27(+5.71%)
Jul 22, 2008 4.376 4.838 4.351 4.777 975,264 +0.42(+9.57%)
Jul 21, 2008 4.302 4.361 4.239 4.360 365,172 +0.10(+2.29%)
Jul 18, 2008 4.201 4.278 4.132 4.262 925,881 +0.06(+1.45%)
Jul 17, 2008 4.387 4.396 4.129 4.201 1,408,611 -0.24(-5.48%)
Jul 16, 2008 4.250 4.445 4.250 4.445 397,157 +0.21(+5.00%)
Jul 15, 2008 4.207 4.274 4.079 4.233 689,698 +0.00(+0.06%)
Jul 14, 2008 4.142 4.239 4.142 4.231 760,140 +0.11(+2.63%)
Jul 11, 2008 3.956 4.232 3.869 4.122 478,526 +0.16(+4.13%)
Jul 10, 2008 4.081 4.081 3.794 3.958 707,754 -0.01(-0.21%)
Jul 09, 2008 4.082 4.226 3.948 3.967 456,576 -0.10(-2.50%)
Jul 08, 2008 3.933 4.070 3.907 4.068 981,483 +0.13(+3.41%)
Jul 07, 2008 3.882 4.021 3.817 3.934 996,517 +0.07(+1.75%)
Jul 04, 2008 3.848 3.923 3.635 3.867 557,183 +0.00(+0.00%)
Jul 03, 2008 3.848 3.923 3.635 3.867 557,183 +0.08(+2.17%)
Jul 02, 2008 3.872 3.893 3.694 3.785 1,294,153 -0.11(-2.71%)
Jul 01, 2008 3.838 3.922 3.777 3.890 573,185 +0.05(+1.36%)
Jun 30, 2008 3.910 3.910 3.833 3.838 708,994 -0.06(-1.47%)
Jun 27, 2008 4.039 4.099 3.872 3.895 1,267,378 -0.13(-3.26%)
Jun 26, 2008 4.080 4.243 3.947 4.026 691,577 -0.10(-2.38%)
Jun 25, 2008 4.155 4.159 3.971 4.124 645,487 -0.01(-0.27%)
Jun 24, 2008 4.152 4.178 4.104 4.136 741,076 -0.02(-0.39%)
Jun 23, 2008 4.233 4.233 4.117 4.152 563,712 -0.06(-1.36%)
Jun 20, 2008 4.254 4.270 4.046 4.209 800,534 -0.08(-1.85%)
Jun 19, 2008 4.297 4.353 4.159 4.288 571,577 -0.01(-0.25%)
Jun 18, 2008 4.427 4.427 4.286 4.299 516,711 -0.15(-3.35%)
Jun 17, 2008 4.429 4.514 4.389 4.448 522,911 +0.03(+0.62%)
Jun 16, 2008 4.372 4.491 4.372 4.421 625,571 +0.05(+1.11%)
Jun 13, 2008 4.297 4.419 4.270 4.372 770,331 +0.12(+2.77%)
Jun 12, 2008 4.145 4.276 4.145 4.255 749,136 +0.12(+2.83%)
Jun 11, 2008 4.265 4.265 4.119 4.138 420,231 -0.13(-3.04%)
Jun 10, 2008 4.154 4.304 4.110 4.267 461,090 +0.07(+1.76%)
Jun 09, 2008 4.227 4.259 4.114 4.193 528,897 -0.03(-0.82%)
Jun 06, 2008 4.502 4.502 4.209 4.228 491,448 -0.30(-6.60%)
Jun 05, 2008 4.491 4.620 4.478 4.527 843,563 +0.04(+0.93%)
Jun 04, 2008 4.491 4.550 4.293 4.485 487,825 -0.00(-0.01%)
Jun 03, 2008 4.509 4.558 4.295 4.486 564,545 -0.01(-0.21%)
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.