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

Destination XL Group (OP: DXLG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 07, 2021 7.030 7.030 7.030 0 +0.08(+1.15%)
Sep 03, 2021 6.450 7.010 6.340 6.950 702,011 +0.50(+7.75%)
Sep 02, 2021 6.460 6.730 6.310 6.450 408,319 -0.05(-0.85%)
Sep 01, 2021 6.200 6.870 6.200 6.505 1,217,711 +0.51(+8.60%)
Aug 31, 2021 5.450 6.300 5.450 5.990 1,224,583 +0.75(+14.31%)
Aug 30, 2021 5.370 5.470 5.210 5.240 1,090,440 -0.13(-2.42%)
Aug 27, 2021 5.160 5.450 5.130 5.370 393,306 +0.20(+3.87%)
Aug 26, 2021 5.170 5.300 5.100 5.170 582,283 -0.20(-3.72%)
Aug 25, 2021 5.310 5.435 5.220 5.370 328,085 +0.12(+2.29%)
Aug 24, 2021 5.230 5.450 5.200 5.250 458,011 -0.08(-1.50%)
Aug 23, 2021 5.100 5.400 5.100 5.330 461,566 +0.23(+4.51%)
Aug 20, 2021 4.940 5.420 4.790 5.100 636,566 +0.14(+2.82%)
Aug 19, 2021 4.930 4.980 4.850 4.960 269,097 -0.03(-0.60%)
Aug 18, 2021 5.000 5.020 4.930 4.990 459,130 -0.03(-0.60%)
Aug 17, 2021 5.030 5.060 4.880 5.020 586,649 -0.03(-0.59%)
Aug 16, 2021 5.025 5.170 4.990 5.050 187,037 -0.08(-1.56%)
Aug 13, 2021 5.120 5.160 5.030 5.130 190,886 +0.01(+0.20%)
Aug 12, 2021 5.170 5.230 5.000 5.120 203,558 -0.07(-1.35%)
Aug 11, 2021 5.050 5.230 5.010 5.190 191,385 +0.08(+1.57%)
Aug 10, 2021 4.930 5.110 4.930 5.110 164,284 +0.16(+3.23%)
Aug 09, 2021 4.860 5.020 4.770 4.950 257,474 +0.09(+1.85%)
Aug 06, 2021 4.820 5.000 4.570 4.860 217,256 -0.06(-1.22%)
Aug 05, 2021 5.090 5.090 4.800 4.920 189,742 +0.02(+0.41%)
Aug 04, 2021 5.050 5.080 4.750 4.900 137,324 -0.18(-3.54%)
Aug 03, 2021 5.010 5.090 4.950 5.080 96,968 +0.07(+1.40%)
Aug 02, 2021 4.940 5.040 4.900 5.010 245,057 +0.07(+1.42%)
Jul 30, 2021 4.960 4.970 4.750 4.940 93,764 -0.02(-0.40%)
Jul 29, 2021 4.610 4.965 4.610 4.960 117,882 +0.08(+1.64%)
Jul 28, 2021 4.620 4.930 4.620 4.880 88,438 +0.08(+1.67%)
Jul 27, 2021 4.900 4.910 4.250 4.800 116,684 -0.09(-1.84%)
Jul 26, 2021 4.740 4.890 4.650 4.890 261,065 +0.14(+2.95%)
Jul 23, 2021 4.460 4.840 4.400 4.750 667,395 +0.30(+6.76%)
Jul 22, 2021 4.240 4.500 4.110 4.449 459,708 +0.20(+4.69%)
Jul 21, 2021 3.775 4.250 3.775 4.250 432,576 +0.55(+14.86%)
Jul 20, 2021 3.550 3.770 3.360 3.700 115,197 +0.25(+7.25%)
Jul 19, 2021 3.730 3.730 3.250 3.450 314,050 -0.21(-5.74%)
Jul 16, 2021 3.690 3.810 3.560 3.660 166,906 -0.06(-1.61%)
Jul 15, 2021 4.000 4.000 3.600 3.720 161,728 -0.28(-7.00%)
Jul 14, 2021 4.075 4.170 3.960 4.000 215,166 -0.14(-3.38%)
Jul 13, 2021 3.870 4.170 3.800 4.140 377,576 +0.24(+6.15%)
Jul 12, 2021 3.890 3.960 3.780 3.900 138,566 +0.01(+0.26%)
Jul 09, 2021 3.810 3.970 3.760 3.890 223,100 +0.09(+2.37%)
Jul 08, 2021 3.670 3.810 3.620 3.800 103,831 +0.08(+2.15%)
Jul 07, 2021 3.700 3.785 3.600 3.720 421,764 +0.01(+0.27%)
Jul 06, 2021 3.745 3.765 3.620 3.710 172,201 -0.04(-1.07%)
Jul 02, 2021 3.830 3.840 3.695 3.750 244,730 -0.07(-1.83%)
Jul 01, 2021 3.820 3.840 3.790 3.820 117,279 +0.04(+1.06%)
Jun 30, 2021 3.770 3.810 3.710 3.780 331,534 +0.01(+0.27%)
Jun 29, 2021 3.830 3.840 3.700 3.770 322,583 -0.03(-0.79%)
Jun 28, 2021 3.700 3.833 3.610 3.800 296,674 +0.03(+0.80%)
Jun 25, 2021 3.650 3.980 3.510 3.770 1,380,944 +0.54(+16.72%)
Jun 24, 2021 3.350 3.390 3.200 3.230 152,911 -0.10(-3.00%)
Jun 23, 2021 3.350 3.400 3.200 3.330 210,795 -0.07(-2.06%)
Jun 22, 2021 3.500 3.500 3.245 3.400 127,818 -0.05(-1.45%)
Jun 21, 2021 3.525 3.525 3.200 3.450 186,875 +0.05(+1.47%)
Jun 18, 2021 3.470 3.550 3.250 3.400 215,057 -0.15(-4.23%)
Jun 17, 2021 3.600 3.680 3.400 3.550 142,634 -0.05(-1.39%)
Jun 16, 2021 3.620 3.700 3.400 3.600 198,905 -0.05(-1.37%)
Jun 15, 2021 3.650 3.740 3.610 3.650 153,234 +0.00(+0.00%)
Jun 14, 2021 3.700 3.750 3.580 3.650 261,921 -0.15(-3.95%)
Jun 11, 2021 3.700 3.860 3.550 3.800 457,227 +0.00(+0.00%)
Jun 10, 2021 3.550 3.855 3.550 3.800 358,198 +0.02(+0.53%)
Jun 09, 2021 3.600 3.837 3.550 3.780 125,708 +0.03(+0.80%)
Jun 08, 2021 3.740 3.820 3.600 3.750 132,083 +0.00(+0.00%)
Jun 07, 2021 3.450 3.800 3.430 3.750 219,006 +0.24(+6.84%)
Jun 04, 2021 3.400 3.650 3.328 3.510 334,155 +0.15(+4.46%)
Jun 03, 2021 3.380 3.450 3.190 3.360 323,463 -0.03(-0.88%)
Jun 02, 2021 3.510 3.790 3.210 3.390 373,706 -0.34(-9.12%)
Jun 01, 2021 3.520 3.900 3.500 3.730 578,231 +0.23(+6.57%)
May 28, 2021 3.010 3.530 2.982 3.500 830,866 +0.40(+12.90%)
May 27, 2021 2.480 3.267 2.480 3.100 1,987,047 +0.65(+26.53%)
May 26, 2021 2.300 2.500 2.170 2.450 1,239,514 +0.15(+6.52%)
May 25, 2021 2.260 2.340 2.110 2.300 447,842 +0.05(+2.22%)
May 24, 2021 2.065 2.290 2.065 2.250 1,244,806 +0.17(+8.17%)
May 21, 2021 2.000 2.150 1.960 2.080 292,648 -0.03(-1.42%)
May 20, 2021 2.080 2.150 2.000 2.110 289,642 +0.05(+2.43%)
May 19, 2021 1.950 2.120 1.950 2.060 236,714 -0.03(-1.44%)
May 18, 2021 2.035 2.100 2.000 2.090 287,341 +0.05(+2.45%)
May 17, 2021 1.970 2.100 1.900 2.040 451,344 +0.07(+3.55%)
May 14, 2021 1.560 1.980 1.540 1.970 1,201,827 +0.35(+21.60%)
May 13, 2021 1.490 1.640 1.480 1.620 106,156 +0.00(+0.00%)
May 12, 2021 1.560 1.640 1.350 1.620 430,955 +0.03(+1.89%)
May 11, 2021 1.280 1.600 1.230 1.590 301,316 +0.16(+10.80%)
May 10, 2021 1.410 1.435 1.140 1.435 313,746 +0.01(+0.35%)
May 07, 2021 1.480 1.485 1.400 1.430 172,354 -0.08(-5.30%)
May 06, 2021 1.500 1.570 1.460 1.510 160,299 -0.06(-3.82%)
May 05, 2021 1.540 1.590 1.490 1.570 317,810 +0.00(+0.00%)
May 04, 2021 1.520 1.590 1.490 1.570 240,400 +0.02(+1.29%)
May 03, 2021 1.480 1.595 1.480 1.550 365,851 +0.01(+0.65%)
Apr 30, 2021 1.460 1.550 1.430 1.540 157,900 +0.04(+2.67%)
Apr 29, 2021 1.450 1.520 1.410 1.500 204,821 +0.05(+3.45%)
Apr 28, 2021 1.460 1.470 1.410 1.450 77,508 +0.00(+0.00%)
Apr 27, 2021 1.400 1.468 1.400 1.450 99,291 +0.03(+2.11%)
Apr 26, 2021 1.400 1.470 1.370 1.420 95,629 +0.00(+0.00%)
Apr 23, 2021 1.450 1.460 1.390 1.420 118,100 -0.03(-2.07%)
Apr 22, 2021 1.450 1.490 1.400 1.450 96,410 +0.01(+0.69%)
Apr 21, 2021 1.340 1.480 1.340 1.440 148,169 -0.01(-0.69%)
Apr 20, 2021 1.500 1.500 1.300 1.450 235,063 -0.05(-3.53%)
Apr 19, 2021 1.580 1.580 1.500 1.503 330,997 -0.05(-3.03%)
Apr 16, 2021 1.450 1.600 1.420 1.550 686,200 +0.05(+3.33%)
Apr 15, 2021 1.300 1.550 1.300 1.500 1,289,381 +0.25(+20.00%)
Apr 14, 2021 1.180 1.350 1.040 1.250 306,554 +0.05(+4.17%)
Apr 13, 2021 1.190 1.210 1.080 1.200 155,222 +0.02(+1.69%)
Apr 12, 2021 1.080 1.180 1.040 1.180 225,112 +0.14(+13.46%)
Apr 09, 2021 1.025 1.100 0.9900 1.040 427,200 +0.00(+0.00%)
Apr 08, 2021 0.9600 1.150 0.9600 1.040 664,165 +0.02(+1.96%)
Apr 07, 2021 1.090 1.095 1.010 1.020 380,067 -0.07(-6.42%)
Apr 06, 2021 1.350 1.350 1.070 1.090 384,308 -0.19(-14.84%)
Apr 05, 2021 1.350 1.350 1.230 1.280 492,192 +0.08(+6.67%)
Apr 01, 2021 1.200 1.300 1.110 1.200 359,700 +0.00(+0.00%)
Mar 31, 2021 1.140 1.200 1.070 1.200 329,213 +0.11(+10.09%)
Mar 30, 2021 0.9900 1.090 0.9650 1.090 231,105 +0.10(+10.10%)
Mar 29, 2021 0.9500 0.9900 0.9050 0.9900 206,400 +0.06(+6.22%)
Mar 26, 2021 0.8200 0.9320 0.8200 0.9320 501,700 +0.08(+9.65%)
Mar 25, 2021 0.8900 0.9050 0.8211 0.8500 296,281 -0.03(-3.02%)
Mar 24, 2021 0.8153 0.8900 0.8010 0.8765 335,543 +0.02(+2.28%)
Mar 23, 2021 0.8700 0.8700 0.8000 0.8570 429,991 -0.00(-0.35%)
Mar 22, 2021 0.8613 0.9500 0.8000 0.8600 464,244 +0.00(+0.43%)
Mar 19, 2021 0.8200 0.8563 0.7750 0.8563 439,500 +0.07(+8.74%)
Mar 18, 2021 0.6600 0.8195 0.6600 0.7875 945,586 +0.07(+9.38%)
Mar 17, 2021 0.6800 0.7200 0.6600 0.7200 140,804 +0.03(+3.82%)
Mar 16, 2021 0.6600 0.7200 0.6500 0.6935 56,414 -0.01(-1.63%)
Mar 15, 2021 0.6800 0.7200 0.6800 0.7050 75,545 +0.02(+2.17%)
Mar 12, 2021 0.6799 0.7395 0.6600 0.6900 114,500 +0.01(+1.92%)
Mar 11, 2021 0.6810 0.7050 0.6500 0.6770 234,368 -0.00(-0.59%)
Mar 10, 2021 0.7025 0.7100 0.6500 0.6810 334,082 -0.07(-9.20%)
Mar 09, 2021 0.6800 0.7500 0.6700 0.7500 17,913 +0.06(+8.70%)
Mar 08, 2021 0.6840 0.7500 0.6500 0.6900 20,598 +0.01(+0.88%)
Mar 05, 2021 0.6733 0.7055 0.6400 0.6840 128,800 -0.01(-1.01%)
Mar 04, 2021 0.7400 0.7600 0.6900 0.6910 555,763 -0.07(-9.08%)
Mar 03, 2021 0.7750 0.7800 0.7200 0.7600 100,095 +0.01(+1.33%)
Mar 02, 2021 0.6800 0.7500 0.6800 0.7500 925,965 +0.06(+7.91%)
Mar 01, 2021 0.6840 0.7000 0.6700 0.6950 124,505 -0.02(-2.80%)
Feb 26, 2021 0.7090 0.7150 0.7000 0.7150 84,700 -0.01(-0.69%)
Feb 25, 2021 0.7497 0.7650 0.7000 0.7200 199,776 -0.03(-3.91%)
Feb 24, 2021 0.7100 0.7725 0.7100 0.7493 284,823 +0.04(+6.22%)
Feb 23, 2021 0.7035 0.7600 0.7000 0.7054 1,328,452 -0.01(-2.03%)
Feb 22, 2021 0.6560 0.7445 0.6560 0.7200 344,386 +0.06(+9.84%)
Feb 19, 2021 0.6500 0.6800 0.6500 0.6555 119,200 -0.00(-0.68%)
Feb 18, 2021 0.6450 0.6655 0.6355 0.6600 278,033 -0.01(-1.46%)
Feb 17, 2021 0.6400 0.7000 0.6355 0.6698 115,900 -0.01(-0.99%)
Feb 16, 2021 0.6660 0.7000 0.6350 0.6765 261,453 +0.03(+4.08%)
Feb 12, 2021 0.6300 0.7100 0.6205 0.6500 329,600 +0.00(+0.15%)
Feb 11, 2021 0.6375 0.6709 0.6205 0.6490 185,628 +0.01(+1.44%)
Feb 10, 2021 0.6200 0.6584 0.6060 0.6398 158,745 +0.01(+1.88%)
Feb 09, 2021 0.6200 0.7500 0.6100 0.6280 512,775 -0.03(-4.85%)
Feb 08, 2021 0.6900 0.7000 0.5500 0.6600 758,543 -0.03(-4.35%)
Feb 05, 2021 0.5646 0.7400 0.5300 0.6900 804,200 +0.06(+9.09%)
Feb 04, 2021 0.6480 0.6800 0.6060 0.6325 349,805 +0.03(+4.37%)
Feb 03, 2021 0.6370 0.7400 0.5448 0.6060 527,188 +0.06(+10.18%)
Feb 02, 2021 0.7380 0.7380 0.5190 0.5500 1,259,641 -0.15(-21.44%)
Feb 01, 2021 0.7405 0.8500 0.6900 0.7001 744,408 -0.10(-12.49%)
Jan 29, 2021 0.7300 0.8500 0.7300 0.8000 738,300 +0.05(+6.67%)
Jan 28, 2021 0.7650 0.7800 0.6500 0.7500 1,034,756 +0.00(+0.00%)
Jan 27, 2021 0.7000 0.8595 0.6400 0.7500 2,080,736 +0.07(+10.54%)
Jan 26, 2021 0.6900 0.7195 0.6300 0.6785 827,293 -0.01(-1.58%)
Jan 25, 2021 0.5200 0.6900 0.5175 0.6894 3,229,638 +0.17(+32.83%)
Jan 22, 2021 0.5005 0.5200 0.4700 0.5190 1,382,200 +0.01(+1.76%)
Jan 21, 2021 0.5100 0.5450 0.4550 0.5100 1,678,115 +0.01(+3.01%)
Jan 20, 2021 0.4039 0.5195 0.4019 0.4951 1,910,876 +0.10(+23.77%)
Jan 19, 2021 0.3800 0.4089 0.3600 0.4000 1,609,771 +0.04(+9.98%)
Jan 15, 2021 0.3730 0.3930 0.3550 0.3637 798,200 -0.01(-2.49%)
Jan 14, 2021 0.3373 0.3895 0.3333 0.3730 1,495,012 +0.04(+12.01%)
Jan 13, 2021 0.3200 0.3413 0.3000 0.3330 1,116,806 +0.04(+12.69%)
Jan 12, 2021 0.2775 0.3100 0.2700 0.2955 639,520 +0.02(+6.29%)
Jan 11, 2021 0.2740 0.3000 0.2708 0.2780 1,205,480 +0.00(+0.00%)
Jan 08, 2021 0.2805 0.3000 0.2708 0.2780 225,800 -0.01(-2.46%)
Jan 07, 2021 0.2600 0.2895 0.2531 0.2850 412,664 +0.01(+5.56%)
Jan 06, 2021 0.2531 0.2739 0.2531 0.2700 334,343 +0.01(+4.65%)
Jan 05, 2021 0.2625 0.2789 0.2512 0.2580 523,356 -0.01(-3.44%)
Jan 04, 2021 0.2620 0.2750 0.2600 0.2672 328,766 -0.00(-0.34%)
Dec 31, 2020 0.2681 0.2681 0.2681 913,244 +0.01(+5.14%)
Dec 30, 2020 0.1850 0.2680 0.1850 0.2550 913,244 +0.01(+2.00%)
Dec 29, 2020 0.2195 0.2500 0.2170 0.2500 1,269,458 +0.03(+12.11%)
Dec 28, 2020 0.2254 0.2320 0.2160 0.2230 1,007,012 -0.00(-0.89%)
Dec 24, 2020 0.2040 0.2260 0.2040 0.2250 637,300 +0.02(+10.29%)
Dec 23, 2020 0.2150 0.2398 0.2026 0.2040 4,200,793 -0.01(-2.90%)
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.