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 )

32.78 +1.30 (+4.13%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 31, 2009 3.085 3.145 3.006 3.041 910,509 -0.07(-2.30%)
Aug 28, 2009 3.184 3.184 3.086 3.113 713,796 -0.04(-1.22%)
Aug 27, 2009 3.121 3.170 3.052 3.152 810,777 +0.08(+2.68%)
Aug 26, 2009 3.069 3.105 3.023 3.069 617,238 +0.00(+0.12%)
Aug 25, 2009 2.829 3.109 2.829 3.066 393,848 +0.04(+1.27%)
Aug 24, 2009 3.010 3.115 2.912 3.027 584,617 +0.02(+0.64%)
Aug 21, 2009 2.993 3.041 2.911 3.008 970,578 +0.11(+3.65%)
Aug 20, 2009 2.807 2.942 2.807 2.902 1,137,920 +0.10(+3.49%)
Aug 19, 2009 2.779 2.843 2.748 2.804 824,203 -0.05(-1.66%)
Aug 18, 2009 2.592 2.903 2.592 2.852 862,480 +0.26(+10.16%)
Aug 17, 2009 2.682 2.682 2.532 2.589 634,877 -0.15(-5.49%)
Aug 14, 2009 2.872 2.872 2.616 2.739 775,289 -0.14(-4.96%)
Aug 13, 2009 3.040 3.067 2.809 2.882 825,126 -0.08(-2.86%)
Aug 12, 2009 2.707 3.065 2.707 2.967 1,241,344 +0.21(+7.52%)
Aug 11, 2009 2.776 2.794 2.699 2.759 382,365 -0.01(-0.24%)
Aug 10, 2009 2.762 2.833 2.729 2.766 418,641 -0.02(-0.65%)
Aug 07, 2009 2.580 2.858 2.522 2.784 1,480,238 +0.29(+11.45%)
Aug 06, 2009 2.475 2.773 2.444 2.498 1,390,182 +0.02(+0.95%)
Aug 05, 2009 2.503 2.515 2.371 2.475 522,219 -0.03(-1.12%)
Aug 04, 2009 2.246 2.547 2.189 2.503 1,334,767 +0.20(+8.70%)
Aug 03, 2009 2.224 2.311 2.191 2.302 1,687,684 +0.11(+5.22%)
Jul 31, 2009 2.288 2.356 2.188 2.188 1,322,457 -0.12(-5.29%)
Jul 30, 2009 2.113 2.314 2.098 2.310 703,871 +0.23(+11.07%)
Jul 29, 2009 2.105 2.159 1.987 2.080 429,008 -0.04(-1.94%)
Jul 28, 2009 1.969 2.136 1.926 2.121 2,275,071 +0.12(+5.81%)
Jul 27, 2009 2.088 2.106 1.899 2.005 1,691,165 -0.04(-2.03%)
Jul 24, 2009 2.048 2.087 1.971 2.046 4,443 -0.03(-1.62%)
Jul 23, 2009 1.905 2.088 1.905 2.080 948,574 +0.17(+9.17%)
Jul 22, 2009 1.885 1.929 1.876 1.905 343,164 +0.02(+0.80%)
Jul 21, 2009 1.888 1.907 1.823 1.890 449,801 +0.02(+1.28%)
Jul 20, 2009 1.843 1.924 1.788 1.866 640,859 +0.03(+1.58%)
Jul 17, 2009 1.793 1.872 1.757 1.837 669,595 +0.04(+2.46%)
Jul 16, 2009 1.693 1.804 1.654 1.793 515,872 +0.09(+5.35%)
Jul 15, 2009 1.657 1.716 1.626 1.702 542,050 +0.07(+4.30%)
Jul 14, 2009 1.612 1.648 1.582 1.632 276,016 +0.03(+1.85%)
Jul 13, 2009 1.498 1.658 1.498 1.602 847,246 +0.09(+5.91%)
Jul 10, 2009 1.457 1.517 1.408 1.513 390,885 +0.05(+3.71%)
Jul 09, 2009 1.533 1.541 1.457 1.459 294,001 -0.05(-3.54%)
Jul 08, 2009 1.493 1.523 1.430 1.512 499,119 +0.04(+2.83%)
Jul 07, 2009 1.572 1.572 1.471 1.471 723,741 -0.05(-3.55%)
Jul 06, 2009 1.575 1.634 1.509 1.525 455,398 -0.06(-3.52%)
Jul 02, 2009 1.591 1.626 1.537 1.580 572,922 -0.08(-5.03%)
Jul 01, 2009 1.518 1.671 1.493 1.664 948,651 +0.17(+11.46%)
Jun 30, 2009 1.546 1.553 1.438 1.493 849,670 -0.05(-3.43%)
Jun 29, 2009 1.610 1.626 1.504 1.546 488,944 -0.06(-3.97%)
Jun 26, 2009 1.586 1.674 1.527 1.610 1,305,530 -0.02(-1.18%)
Jun 25, 2009 1.517 1.636 1.517 1.629 669,557 +0.12(+8.29%)
Jun 24, 2009 1.526 1.592 1.493 1.505 610,737 +0.00(+0.21%)
Jun 23, 2009 1.529 1.595 1.493 1.501 488,924 -0.03(-1.84%)
Jun 22, 2009 1.710 1.710 1.528 1.530 641,243 -0.19(-11.12%)
Jun 19, 2009 1.691 1.740 1.681 1.721 1,056,442 +0.06(+3.89%)
Jun 18, 2009 1.702 1.747 1.656 1.656 345,049 -0.04(-2.24%)
Jun 17, 2009 1.625 1.711 1.562 1.694 628,145 +0.07(+4.56%)
Jun 16, 2009 1.703 1.768 1.611 1.621 540,646 -0.08(-4.85%)
Jun 15, 2009 1.767 1.774 1.664 1.703 687,522 -0.08(-4.68%)
Jun 12, 2009 1.792 1.802 1.747 1.787 404,773 -0.02(-1.01%)
Jun 11, 2009 1.866 1.897 1.800 1.805 590,541 -0.06(-3.21%)
Jun 10, 2009 1.884 1.925 1.772 1.865 854,171 -0.00(-0.03%)
Jun 09, 2009 1.976 2.006 1.863 1.865 695,158 -0.07(-3.47%)
Jun 08, 2009 1.883 1.955 1.874 1.932 437,452 -0.00(-0.13%)
Jun 05, 2009 2.068 2.072 1.923 1.935 576,615 -0.10(-4.86%)
Jun 04, 2009 1.963 2.045 1.954 2.034 539,781 +0.08(+4.29%)
Jun 03, 2009 1.948 1.968 1.897 1.950 594,330 -0.02(-1.13%)
Jun 02, 2009 1.918 2.027 1.918 1.972 991,102 +0.04(+1.85%)
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.