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

Gibraltar Ind Inc (NQ: ROCK )

72.26 +1.15 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2023 67.70 68.76 66.85 67.19 193,727 +0.04(+0.06%)
Nov 29, 2023 67.56 68.02 66.45 67.15 123,012 +0.44(+0.66%)
Nov 28, 2023 68.89 69.11 66.58 66.71 136,737 -2.50(-3.61%)
Nov 27, 2023 68.57 69.63 68.23 69.21 105,148 +0.25(+0.36%)
Nov 24, 2023 68.69 69.22 68.34 68.96 30,128 +0.27(+0.39%)
Nov 22, 2023 69.85 70.00 68.36 68.69 92,700 -0.75(-1.08%)
Nov 21, 2023 68.37 69.61 68.34 69.44 143,351 +1.00(+1.46%)
Nov 20, 2023 68.67 68.71 68.00 68.44 66,698 -0.26(-0.38%)
Nov 17, 2023 68.50 69.11 68.12 68.70 122,911 +0.89(+1.31%)
Nov 16, 2023 68.76 69.25 67.70 67.81 438,713 -1.04(-1.51%)
Nov 15, 2023 69.65 70.67 68.52 68.85 149,041 -1.14(-1.63%)
Nov 14, 2023 68.52 69.99 68.24 69.99 152,312 +3.95(+5.98%)
Nov 13, 2023 65.62 66.96 65.51 66.04 111,818 -0.21(-0.32%)
Nov 10, 2023 65.09 66.51 64.21 66.25 163,661 +0.66(+1.01%)
Nov 09, 2023 66.54 66.66 65.57 65.59 149,486 -0.58(-0.88%)
Nov 08, 2023 66.75 67.42 66.13 66.17 120,413 -0.58(-0.87%)
Nov 07, 2023 66.48 67.24 65.00 66.75 173,224 +0.39(+0.59%)
Nov 06, 2023 65.97 66.75 64.99 66.36 155,381 +0.12(+0.18%)
Nov 03, 2023 66.52 68.00 66.15 66.24 165,297 +1.02(+1.56%)
Nov 02, 2023 64.19 65.41 62.64 65.22 254,868 +3.44(+5.57%)
Nov 01, 2023 60.60 61.85 60.01 61.78 197,022 +0.92(+1.51%)
Oct 31, 2023 60.28 61.02 59.95 60.86 348,782 +0.46(+0.76%)
Oct 30, 2023 60.91 61.30 60.23 60.40 374,930 +0.19(+0.32%)
Oct 27, 2023 60.58 61.05 59.66 60.21 213,878 -0.40(-0.66%)
Oct 26, 2023 60.45 61.09 59.91 60.61 212,051 +0.48(+0.80%)
Oct 25, 2023 60.09 60.58 59.71 60.13 111,468 -0.39(-0.64%)
Oct 24, 2023 61.79 62.17 60.40 60.52 274,881 -0.61(-1.00%)
Oct 23, 2023 60.89 61.82 60.21 61.13 332,449 +0.28(+0.46%)
Oct 20, 2023 61.32 61.66 60.57 60.85 250,851 -0.32(-0.52%)
Oct 19, 2023 61.65 62.43 60.98 61.17 147,042 -0.79(-1.28%)
Oct 18, 2023 63.18 63.74 61.41 61.96 200,494 -1.88(-2.94%)
Oct 17, 2023 64.30 66.27 63.48 63.84 387,491 -0.71(-1.10%)
Oct 16, 2023 63.19 64.78 63.69 64.55 196,634 +1.74(+2.77%)
Oct 13, 2023 64.66 64.66 62.23 62.81 150,491 -1.51(-2.35%)
Oct 12, 2023 65.65 65.65 63.48 64.32 164,707 -1.40(-2.13%)
Oct 11, 2023 64.37 65.92 64.09 65.72 199,786 +1.41(+2.19%)
Oct 10, 2023 64.45 65.84 64.10 64.31 371,767 +0.11(+0.17%)
Oct 09, 2023 64.94 64.99 63.91 64.20 161,629 -0.86(-1.32%)
Oct 06, 2023 65.14 65.89 64.47 65.06 284,922 -0.30(-0.46%)
Oct 05, 2023 65.22 65.73 64.50 65.36 225,371 +0.11(+0.17%)
Oct 04, 2023 65.32 65.67 64.47 65.25 140,035 +0.11(+0.17%)
Oct 03, 2023 66.65 68.03 65.01 65.14 212,533 -1.56(-2.34%)
Oct 02, 2023 67.18 67.36 66.33 66.70 161,303 -0.81(-1.20%)
Sep 29, 2023 69.20 69.47 67.30 67.51 153,532 -1.21(-1.76%)
Sep 28, 2023 67.31 69.10 67.28 68.72 224,083 +1.56(+2.32%)
Sep 27, 2023 67.10 68.11 66.66 67.16 141,634 +0.70(+1.05%)
Sep 26, 2023 67.18 67.91 66.45 66.46 113,716 -1.26(-1.86%)
Sep 25, 2023 67.16 68.34 67.59 67.72 110,176 +0.36(+0.53%)
Sep 22, 2023 68.12 68.55 67.29 67.36 95,648 -0.76(-1.12%)
Sep 21, 2023 69.02 69.02 67.89 68.12 132,407 -1.49(-2.14%)
Sep 20, 2023 70.47 71.16 69.61 69.61 69,329 -0.56(-0.80%)
Sep 19, 2023 69.94 70.78 69.54 70.17 110,120 +0.24(+0.34%)
Sep 18, 2023 69.83 71.09 69.83 69.93 143,482 +0.00(+0.00%)
Sep 15, 2023 71.15 71.50 69.18 69.93 920,689 -0.74(-1.05%)
Sep 14, 2023 70.54 71.27 70.01 70.67 135,835 +0.82(+1.17%)
Sep 13, 2023 70.75 71.40 68.74 69.85 157,640 -1.03(-1.45%)
Sep 12, 2023 71.13 71.61 70.69 70.88 151,835 -0.43(-0.60%)
Sep 11, 2023 71.90 72.24 71.21 71.31 112,434 -0.25(-0.35%)
Sep 08, 2023 71.79 72.32 71.18 71.56 170,809 -0.24(-0.33%)
Sep 07, 2023 72.43 72.47 71.31 71.80 153,389 -0.71(-0.98%)
Sep 06, 2023 73.10 74.19 71.92 72.51 161,509 -0.21(-0.29%)
Sep 05, 2023 75.66 75.81 71.30 72.72 286,686 -3.68(-4.82%)
Sep 01, 2023 75.98 77.10 75.49 76.40 144,221 +1.37(+1.83%)
Aug 31, 2023 75.50 75.81 74.47 75.03 535,747 -0.20(-0.27%)
Aug 30, 2023 74.36 76.03 73.25 75.23 239,083 +0.86(+1.16%)
Aug 29, 2023 72.77 74.75 72.14 74.37 372,687 +1.78(+2.45%)
Aug 28, 2023 72.23 72.98 71.83 72.59 245,392 +0.68(+0.95%)
Aug 25, 2023 71.80 72.53 70.75 71.91 156,055 +0.41(+0.57%)
Aug 24, 2023 72.33 72.57 71.16 71.50 168,045 -1.02(-1.41%)
Aug 23, 2023 71.65 73.53 71.60 72.52 238,002 +1.12(+1.57%)
Aug 22, 2023 71.09 71.88 70.68 71.40 177,906 +0.51(+0.72%)
Aug 21, 2023 70.56 71.79 70.44 70.89 141,917 +0.33(+0.47%)
Aug 18, 2023 69.85 70.80 69.85 70.56 165,667 +0.14(+0.20%)
Aug 17, 2023 72.60 72.93 70.21 70.42 107,003 -2.16(-2.98%)
Aug 16, 2023 73.20 74.12 72.41 72.58 107,067 -0.66(-0.90%)
Aug 15, 2023 72.56 73.32 72.27 73.24 153,508 +0.82(+1.13%)
Aug 14, 2023 72.21 72.49 71.30 72.42 200,428 +0.15(+0.21%)
Aug 11, 2023 72.70 72.87 72.09 72.27 97,391 -0.28(-0.39%)
Aug 10, 2023 73.14 73.33 71.42 72.55 104,275 -0.32(-0.44%)
Aug 09, 2023 72.92 73.40 72.06 72.87 118,525 -0.32(-0.44%)
Aug 08, 2023 73.32 73.99 71.65 73.19 129,621 -0.94(-1.27%)
Aug 07, 2023 73.55 74.40 72.52 74.13 197,096 +0.75(+1.02%)
Aug 04, 2023 71.79 73.45 70.73 73.38 131,979 +1.61(+2.24%)
Aug 03, 2023 73.00 73.30 71.36 71.77 177,757 -1.04(-1.43%)
Aug 02, 2023 72.00 74.85 70.06 72.81 421,371 +6.53(+9.85%)
Aug 01, 2023 64.40 66.42 64.18 66.28 164,810 +1.61(+2.49%)
Jul 31, 2023 63.83 65.00 63.55 64.67 128,807 +1.22(+1.92%)
Jul 28, 2023 63.53 63.67 62.36 63.45 102,392 +0.45(+0.71%)
Jul 27, 2023 64.09 64.34 62.80 63.00 89,877 -0.58(-0.91%)
Jul 26, 2023 62.68 63.76 62.68 63.58 70,682 +0.66(+1.05%)
Jul 25, 2023 62.09 63.62 61.84 62.92 77,672 +0.55(+0.88%)
Jul 24, 2023 62.39 63.17 62.01 62.37 102,360 -0.02(-0.03%)
Jul 21, 2023 64.08 64.08 62.07 62.39 152,296 -1.23(-1.93%)
Jul 20, 2023 64.02 64.40 62.85 63.62 110,324 -0.23(-0.36%)
Jul 19, 2023 63.59 63.89 62.81 63.85 133,549 +0.38(+0.60%)
Jul 18, 2023 62.95 63.84 62.95 63.47 128,402 +0.59(+0.94%)
Jul 17, 2023 61.84 63.40 61.84 62.88 181,394 +1.05(+1.70%)
Jul 14, 2023 61.96 62.30 60.92 61.83 139,371 -0.33(-0.53%)
Jul 13, 2023 61.84 62.66 61.63 62.16 93,748 +0.34(+0.55%)
Jul 12, 2023 61.51 62.55 60.97 61.82 115,271 +1.60(+2.66%)
Jul 11, 2023 60.56 61.08 59.40 60.22 135,398 -0.17(-0.28%)
Jul 10, 2023 59.53 60.74 59.53 60.39 106,234 +0.92(+1.55%)
Jul 07, 2023 59.85 60.56 59.37 59.47 128,781 -0.09(-0.15%)
Jul 06, 2023 60.10 60.54 59.11 59.56 121,249 -1.50(-2.46%)
Jul 05, 2023 61.42 62.00 60.12 61.06 105,937 -0.88(-1.42%)
Jul 03, 2023 62.46 63.14 61.44 61.94 71,082 -0.98(-1.56%)
Jun 30, 2023 62.82 63.25 62.05 62.92 132,457 +0.76(+1.22%)
Jun 29, 2023 60.45 62.39 60.45 62.16 125,152 +1.98(+3.29%)
Jun 28, 2023 60.80 61.06 59.96 60.18 204,897 -0.59(-0.97%)
Jun 27, 2023 59.19 61.42 59.19 60.77 168,684 +1.84(+3.12%)
Jun 26, 2023 58.09 59.75 58.05 58.93 119,574 +0.83(+1.43%)
Jun 23, 2023 57.72 58.44 57.28 58.10 837,031 -0.39(-0.67%)
Jun 22, 2023 58.79 59.24 57.64 58.49 95,957 -0.48(-0.81%)
Jun 21, 2023 58.38 59.55 58.38 58.97 85,343 +0.13(+0.22%)
Jun 20, 2023 58.12 59.72 57.83 58.84 131,038 +0.72(+1.24%)
Jun 16, 2023 58.55 58.62 57.28 58.12 623,506 -0.41(-0.70%)
Jun 15, 2023 57.49 58.74 56.09 58.53 153,795 +4.91(+9.16%)
May 08, 2023 54.52 54.62 53.00 53.62 86,741 -0.73(-1.34%)
May 05, 2023 53.54 54.56 52.71 54.35 169,049 +1.50(+2.84%)
May 04, 2023 54.33 54.67 52.00 52.85 194,367 -1.48(-2.72%)
May 03, 2023 50.64 54.69 50.12 54.33 226,038 +4.40(+8.81%)
May 02, 2023 49.87 50.85 48.77 49.93 229,348 -0.27(-0.54%)
May 01, 2023 50.00 50.59 49.98 50.20 122,505 +0.16(+0.32%)
Apr 28, 2023 49.64 50.76 48.91 50.04 190,266 +0.38(+0.77%)
Apr 27, 2023 48.52 49.68 48.52 49.66 130,434 +1.26(+2.60%)
Apr 26, 2023 49.07 49.16 48.01 48.40 169,489 -0.89(-1.81%)
Apr 25, 2023 49.16 49.52 48.92 49.29 185,830 -0.37(-0.75%)
Apr 24, 2023 49.35 49.76 49.03 49.66 250,526 +0.38(+0.77%)
Apr 21, 2023 49.28 49.63 48.95 49.28 135,968 +0.02(+0.04%)
Apr 20, 2023 48.39 49.33 48.12 49.26 269,184 +0.68(+1.40%)
Apr 19, 2023 48.10 48.92 48.10 48.58 226,971 +0.15(+0.31%)
Apr 18, 2023 48.70 49.03 48.23 48.43 166,130 -0.17(-0.35%)
Apr 17, 2023 48.07 49.19 48.07 48.60 464,951 +1.02(+2.14%)
Apr 14, 2023 48.18 49.34 47.36 47.58 180,495 -0.44(-0.92%)
Apr 13, 2023 47.97 48.15 47.23 48.02 159,068 +0.10(+0.21%)
Apr 12, 2023 47.93 48.52 47.80 47.92 350,297 +0.42(+0.88%)
Apr 11, 2023 47.76 48.00 47.17 47.50 154,394 +0.21(+0.44%)
Apr 10, 2023 46.52 47.80 46.32 47.29 155,561 +0.86(+1.85%)
Apr 06, 2023 46.33 46.55 45.77 46.43 107,349 +0.02(+0.04%)
Apr 05, 2023 46.17 46.57 45.73 46.41 125,687 -0.11(-0.24%)
Apr 04, 2023 48.89 48.89 46.33 46.52 134,944 -2.17(-4.46%)
Apr 03, 2023 48.60 49.24 47.69 48.69 237,291 +0.19(+0.39%)
Mar 31, 2023 48.04 48.65 47.93 48.50 626,988 +0.93(+1.96%)
Mar 30, 2023 48.52 48.66 47.48 47.57 93,208 -0.52(-1.08%)
Mar 29, 2023 48.03 48.75 47.62 48.09 100,131 +0.37(+0.78%)
Mar 28, 2023 47.32 48.16 47.22 47.72 124,479 +0.40(+0.85%)
Mar 27, 2023 47.19 48.48 46.41 47.32 100,290 +0.89(+1.92%)
Mar 24, 2023 45.36 46.54 44.98 46.43 124,758 +0.46(+1.00%)
Mar 23, 2023 47.07 47.50 45.58 45.97 103,339 -0.80(-1.71%)
Mar 22, 2023 47.91 48.26 46.67 46.77 133,287 -1.14(-2.38%)
Mar 21, 2023 47.84 48.98 47.71 47.91 140,771 +1.04(+2.22%)
Mar 20, 2023 47.19 48.17 46.86 46.87 128,826 +0.40(+0.86%)
Mar 17, 2023 47.84 47.84 46.25 46.47 553,561 -2.03(-4.19%)
Mar 16, 2023 46.76 48.92 46.36 48.50 145,241 +1.12(+2.36%)
Mar 15, 2023 47.05 48.80 46.14 47.38 177,937 -1.08(-2.23%)
Mar 14, 2023 49.10 49.68 47.80 48.46 166,641 +1.12(+2.37%)
Mar 13, 2023 49.13 49.13 47.00 47.34 127,595 -2.10(-4.25%)
Mar 10, 2023 50.83 50.83 48.85 49.44 182,592 -1.46(-2.87%)
Mar 09, 2023 52.54 52.63 50.90 50.90 155,740 -1.64(-3.12%)
Mar 08, 2023 52.13 52.58 51.50 52.54 159,578 +0.66(+1.27%)
Mar 07, 2023 52.35 52.41 51.22 51.88 162,659 -0.44(-0.84%)
Mar 06, 2023 54.23 54.23 50.83 52.32 300,971 -1.68(-3.11%)
Mar 03, 2023 53.61 54.30 52.97 54.00 170,951 +0.52(+0.97%)
Mar 02, 2023 53.10 54.01 52.52 53.48 133,685 +0.04(+0.07%)
Mar 01, 2023 53.52 54.35 53.43 53.44 165,625 +0.03(+0.06%)
Feb 28, 2023 53.07 54.00 53.07 53.41 285,517 +0.14(+0.26%)
Feb 27, 2023 53.15 54.00 52.85 53.27 218,380 +0.81(+1.54%)
Feb 24, 2023 51.56 52.66 51.38 52.46 157,604 +0.08(+0.15%)
Feb 23, 2023 52.71 53.30 51.23 52.38 249,451 -0.62(-1.17%)
Feb 22, 2023 48.61 53.40 47.17 53.00 405,531 +0.21(+0.40%)
Feb 21, 2023 54.72 55.10 51.33 52.79 140,065 -2.73(-4.92%)
Feb 17, 2023 56.06 56.15 54.88 55.52 217,006 -0.36(-0.64%)
Feb 16, 2023 55.56 56.28 55.40 55.88 174,760 -0.72(-1.27%)
Feb 15, 2023 55.80 57.02 55.59 56.60 160,936 +0.49(+0.87%)
Feb 14, 2023 56.53 57.02 54.79 56.11 450,102 -0.89(-1.56%)
Feb 13, 2023 55.55 57.03 54.82 57.00 79,435 +1.35(+2.43%)
Feb 10, 2023 55.73 56.12 55.30 55.65 90,515 -0.27(-0.48%)
Feb 09, 2023 56.06 57.00 55.52 55.92 176,372 +0.13(+0.23%)
Feb 08, 2023 56.42 56.54 54.95 55.79 65,292 -0.83(-1.47%)
Feb 07, 2023 56.11 56.80 55.44 56.62 101,917 +0.39(+0.69%)
Feb 06, 2023 56.33 56.91 55.47 56.23 82,304 -0.68(-1.19%)
Feb 03, 2023 56.34 57.38 56.22 56.91 140,160 -0.40(-0.70%)
Feb 02, 2023 54.95 57.53 54.73 57.31 196,384 +2.83(+5.19%)
Feb 01, 2023 53.59 55.02 52.97 54.48 155,055 +0.91(+1.70%)
Jan 31, 2023 51.36 54.12 51.36 53.57 204,673 +2.28(+4.45%)
Jan 30, 2023 51.47 52.06 51.21 51.29 52,900 -0.63(-1.21%)
Jan 27, 2023 51.42 52.05 51.40 51.92 55,447 +0.28(+0.54%)
Jan 26, 2023 51.25 51.71 50.49 51.64 78,765 +0.71(+1.39%)
Jan 25, 2023 50.47 50.96 50.00 50.93 95,508 +0.13(+0.26%)
Jan 24, 2023 50.11 51.20 49.65 50.80 60,491 +0.58(+1.15%)
Jan 23, 2023 49.20 50.22 48.92 50.22 71,100 +1.02(+2.07%)
Jan 20, 2023 49.21 49.23 48.16 49.20 98,050 +0.52(+1.07%)
Jan 19, 2023 49.50 49.93 48.22 48.68 73,885 -1.34(-2.68%)
Jan 18, 2023 50.27 51.80 49.97 50.02 84,600 +0.14(+0.28%)
Jan 17, 2023 51.37 52.22 49.87 49.88 95,506 -1.60(-3.11%)
Jan 13, 2023 50.73 51.75 50.34 51.48 92,318 +0.32(+0.63%)
Jan 12, 2023 50.25 51.63 49.97 51.16 133,550 +1.14(+2.28%)
Jan 11, 2023 48.87 50.16 48.87 50.02 103,001 +1.54(+3.18%)
Jan 10, 2023 47.87 48.58 47.34 48.48 92,168 +0.50(+1.04%)
Jan 09, 2023 47.83 48.48 47.41 47.98 90,977 +0.63(+1.33%)
Jan 06, 2023 47.24 48.06 47.03 47.35 113,661 +0.72(+1.54%)
Jan 05, 2023 46.07 46.79 45.10 46.63 134,435 +0.22(+0.47%)
Jan 04, 2023 46.49 47.19 46.22 46.41 133,194 +0.42(+0.91%)
Jan 03, 2023 46.53 46.99 45.62 45.99 101,131 +0.11(+0.24%)
Dec 30, 2022 46.35 46.35 45.63 45.88 85,502 -0.40(-0.86%)
Dec 29, 2022 45.78 46.79 45.37 46.28 89,435 +1.05(+2.32%)
Dec 28, 2022 46.07 46.48 45.01 45.23 105,532 -0.71(-1.55%)
Dec 27, 2022 46.14 46.30 45.38 45.94 96,490 +0.20(+0.44%)
Dec 23, 2022 46.10 46.40 45.58 45.74 60,347 -0.25(-0.54%)
Dec 22, 2022 45.83 46.33 44.69 45.99 123,996 -0.24(-0.52%)
Dec 21, 2022 46.33 46.96 45.66 46.23 97,851 +0.31(+0.68%)
Dec 20, 2022 45.09 46.16 44.70 45.92 111,954 +0.91(+2.02%)
Dec 19, 2022 46.07 46.63 44.94 45.01 186,724 -1.15(-2.49%)
Dec 16, 2022 45.42 46.17 45.04 46.16 971,147 -0.06(-0.13%)
Dec 15, 2022 46.59 47.88 45.80 46.22 138,501 -1.02(-2.16%)
Dec 14, 2022 48.14 48.45 46.78 47.24 139,847 -0.97(-2.01%)
Dec 13, 2022 49.51 50.34 46.55 48.21 150,674 +0.34(+0.71%)
Dec 12, 2022 47.60 48.56 46.83 47.87 181,609 +0.32(+0.67%)
Dec 09, 2022 48.34 48.99 47.49 47.55 111,579 -1.13(-2.32%)
Dec 08, 2022 48.48 49.06 48.12 48.68 108,265 +0.37(+0.77%)
Dec 07, 2022 48.59 49.00 48.08 48.31 109,641 -0.39(-0.80%)
Dec 06, 2022 49.13 49.87 48.07 48.70 115,534 -1.10(-2.21%)
Dec 05, 2022 50.30 50.39 48.65 49.80 144,165 -1.19(-2.33%)
Dec 02, 2022 49.45 51.07 48.89 50.99 112,406 +0.83(+1.65%)
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.