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 )

0.9100 +0.0600 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2019 0.5300 0.5715 0.5200 0.5284 38,355 -0.00(-0.32%)
Jul 30, 2019 0.5949 0.6200 0.5301 0.5301 18,523 +0.00(+0.02%)
Jul 29, 2019 0.5551 0.6446 0.5300 0.5300 20,082 -0.03(-4.52%)
Jul 26, 2019 0.5500 0.6000 0.5500 0.5551 39,700 -0.04(-7.48%)
Jul 25, 2019 0.5400 0.6389 0.5400 0.6000 23,130 +0.01(+1.69%)
Jul 24, 2019 0.5427 0.6170 0.5427 0.5900 20,713 +0.00(+0.00%)
Jul 23, 2019 0.5649 0.5900 0.5620 0.5900 13,055 -0.01(-1.67%)
Jul 22, 2019 0.5627 0.6431 0.5627 0.6000 4,473 +0.01(+1.54%)
Jul 19, 2019 0.6224 0.6224 0.5548 0.5909 20,900 +0.01(+1.88%)
Jul 18, 2019 0.6000 0.6300 0.5800 0.5800 69,141 +0.00(+0.00%)
Jul 17, 2019 0.6201 0.6201 0.5800 0.5800 7,535 -0.01(-1.69%)
Jul 16, 2019 0.6350 0.6350 0.5900 0.5900 3,318 +0.00(+0.00%)
Jul 15, 2019 0.6300 0.6300 0.5900 0.5900 9,437 +0.00(+0.68%)
Jul 12, 2019 0.6174 0.6200 0.5860 0.5860 12,800 -0.05(-8.01%)
Jul 11, 2019 0.6300 0.6370 0.6000 0.6370 2,744 +0.03(+4.58%)
Jul 10, 2019 0.6091 0.6550 0.6091 0.6091 9,572 +0.03(+5.02%)
Jul 09, 2019 0.6040 0.6199 0.5800 0.5800 23,388 -0.04(-7.19%)
Jul 08, 2019 0.6117 0.6303 0.6036 0.6249 17,757 +0.02(+4.13%)
Jul 05, 2019 0.6200 0.6400 0.6001 0.6001 28,100 +0.01(+2.04%)
Jul 03, 2019 0.6187 0.6187 0.5881 0.5881 600 +0.03(+4.96%)
Jul 02, 2019 0.6030 0.6030 0.5601 0.5603 47,154 -0.04(-6.62%)
Jul 01, 2019 0.6333 0.6599 0.6000 0.6000 11,496 +0.02(+3.45%)
Jun 28, 2019 0.6250 0.7052 0.5800 0.5800 66,900 -0.05(-7.20%)
Jun 27, 2019 0.6600 0.6835 0.6250 0.6250 33,606 -0.04(-5.30%)
Jun 26, 2019 0.6600 0.7070 0.6600 0.6600 13,526 +0.00(+0.05%)
Jun 25, 2019 0.6500 0.6597 0.6100 0.6597 23,936 +0.04(+6.15%)
Jun 24, 2019 0.7000 0.7000 0.6100 0.6215 15,813 -0.03(-3.90%)
Jun 21, 2019 0.7083 0.7083 0.6000 0.6467 53,200 -0.04(-6.28%)
Jun 20, 2019 0.6432 0.7167 0.5800 0.6900 63,268 +0.04(+6.15%)
Jun 19, 2019 0.5936 0.6500 0.5801 0.6500 16,971 +0.04(+6.49%)
Jun 18, 2019 0.5966 0.6200 0.5936 0.6104 20,895 -0.01(-1.55%)
Jun 17, 2019 0.5900 0.6200 0.5801 0.6200 33,817 -0.01(-1.57%)
Jun 14, 2019 0.5700 0.6299 0.5700 0.6299 41,800 +0.04(+7.68%)
Jun 13, 2019 0.5700 0.6000 0.5600 0.5850 43,567 +0.02(+4.46%)
Jun 12, 2019 0.5400 0.6300 0.5400 0.5600 47,714 -0.01(-1.77%)
Jun 11, 2019 0.6400 0.6400 0.5400 0.5701 17,650 +0.03(+5.55%)
Jun 10, 2019 0.6000 0.6500 0.4850 0.5401 80,002 -0.11(-16.91%)
Jun 07, 2019 0.5000 0.6500 0.4800 0.6500 140,800 +0.23(+55.39%)
Jun 06, 2019 0.6000 0.6030 0.3445 0.4183 1,383,533 -0.16(-27.85%)
Jun 05, 2019 0.5600 0.5800 0.5600 0.5798 27,583 +0.02(+3.54%)
Jun 04, 2019 0.5700 0.5800 0.5500 0.5600 21,484 -0.01(-1.75%)
Jun 03, 2019 0.5848 0.5848 0.5500 0.5700 12,317 -0.00(-0.04%)
May 31, 2019 0.5800 0.5800 0.5700 0.5702 17,700 -0.01(-1.69%)
May 30, 2019 0.5800 0.5900 0.5700 0.5800 41,644 +0.01(+1.65%)
May 29, 2019 0.6100 0.6100 0.5620 0.5706 52,987 -0.05(-7.97%)
May 28, 2019 0.6181 0.6200 0.5807 0.6200 52,818 +0.02(+3.85%)
May 24, 2019 0.6000 0.6080 0.5533 0.5970 40,600 +0.01(+1.19%)
May 23, 2019 0.5900 0.6453 0.5899 0.5900 20,335 +0.00(+0.34%)
May 22, 2019 0.5700 0.6050 0.5121 0.5880 46,131 +0.02(+3.16%)
May 21, 2019 0.6000 0.6290 0.5540 0.5700 99,586 -0.06(-9.38%)
May 20, 2019 0.6400 0.6403 0.6000 0.6290 34,330 -0.00(-0.16%)
May 17, 2019 0.6100 0.6500 0.6100 0.6300 37,500 +0.03(+5.00%)
May 16, 2019 0.6600 0.6600 0.6000 0.6000 143,253 -0.06(-9.09%)
May 15, 2019 0.6030 0.6699 0.6030 0.6600 44,842 +0.01(+1.54%)
May 14, 2019 0.6423 0.6790 0.6200 0.6500 117,975 +0.03(+4.84%)
May 13, 2019 0.6592 0.6921 0.6000 0.6200 67,387 -0.02(-3.13%)
May 10, 2019 0.7000 0.7000 0.6400 0.6400 150,400 -0.06(-8.57%)
May 09, 2019 0.7375 0.7450 0.6964 0.7000 43,803 -0.01(-1.84%)
May 08, 2019 0.7800 0.7837 0.7131 0.7131 35,405 -0.02(-2.46%)
May 07, 2019 0.7500 0.7870 0.7311 0.7311 45,373 -0.01(-1.22%)
May 06, 2019 0.7131 0.7812 0.7131 0.7401 36,854 +0.02(+2.79%)
May 03, 2019 0.7500 0.8304 0.7000 0.7200 40,400 -0.06(-7.69%)
May 02, 2019 0.8100 0.8203 0.7500 0.7800 37,801 +0.03(+4.00%)
May 01, 2019 0.7902 0.8099 0.7000 0.7500 7,813 -0.05(-6.39%)
Apr 30, 2019 0.8262 0.8500 0.7800 0.8012 21,691 -0.03(-3.03%)
Apr 29, 2019 0.8342 0.8900 0.8262 0.8262 24,471 -0.03(-4.03%)
Apr 26, 2019 0.8500 0.8609 0.8304 0.8609 3,100 -0.02(-2.17%)
Apr 25, 2019 0.8800 0.8800 0.8231 0.8800 8,476 +0.06(+6.91%)
Apr 24, 2019 0.8360 0.8610 0.8231 0.8231 4,219 -0.03(-3.73%)
Apr 23, 2019 0.8100 0.8900 0.7700 0.8550 65,286 +0.05(+5.95%)
Apr 22, 2019 0.8000 0.8141 0.8000 0.8070 16,885 +0.02(+2.15%)
Apr 18, 2019 0.8100 0.8100 0.7800 0.7900 17,700 -0.02(-2.47%)
Apr 17, 2019 0.8200 0.8402 0.8100 0.8100 5,213 -0.02(-2.52%)
Apr 16, 2019 0.8685 0.8685 0.8157 0.8309 16,641 -0.03(-3.38%)
Apr 15, 2019 0.8200 0.8600 0.8100 0.8600 13,411 +0.06(+7.35%)
Apr 12, 2019 0.8721 0.8800 0.8011 0.8011 59,700 -0.04(-5.21%)
Apr 11, 2019 0.8652 0.8727 0.8400 0.8451 19,070 +0.00(+0.48%)
Apr 10, 2019 0.8700 0.8700 0.8411 0.8411 62,441 -0.00(-0.04%)
Apr 09, 2019 0.9001 0.9046 0.8250 0.8414 38,738 -0.05(-5.19%)
Apr 08, 2019 0.9013 0.9013 0.8861 0.8875 7,543 +0.00(+0.17%)
Apr 05, 2019 0.9000 0.9454 0.8842 0.8860 16,200 -0.01(-1.57%)
Apr 04, 2019 0.9200 0.9500 0.9000 0.9001 31,858 -0.02(-2.12%)
Apr 03, 2019 0.9174 0.9200 0.9000 0.9196 35,451 +0.01(+1.28%)
Apr 02, 2019 0.9200 0.9200 0.9030 0.9080 14,731 -0.00(-0.21%)
Apr 01, 2019 0.9573 0.9659 0.9021 0.9099 18,378 -0.03(-3.20%)
Mar 29, 2019 0.9067 0.9555 0.9021 0.9400 13,200 +0.02(+2.34%)
Mar 28, 2019 0.9021 0.9200 0.9021 0.9185 36,221 -0.01(-1.01%)
Mar 27, 2019 0.9300 0.9300 0.9220 0.9279 2,286 -0.00(-0.23%)
Mar 26, 2019 1.000 1.025 0.9220 0.9300 7,478 -0.00(-0.23%)
Mar 25, 2019 0.9500 1.040 0.9321 0.9321 48,051 +0.00(+0.11%)
Mar 22, 2019 0.9900 0.9900 0.9269 0.9311 25,600 -0.06(-5.95%)
Mar 21, 2019 1.010 1.039 0.9900 0.9900 16,111 +0.00(+0.00%)
Mar 20, 2019 1.000 1.040 0.9900 0.9900 27,400 -0.02(-1.98%)
Mar 19, 2019 1.045 1.045 0.9980 1.010 22,391 -0.02(-1.94%)
Mar 18, 2019 1.050 1.180 1.010 1.030 32,801 +0.00(+0.00%)
Mar 15, 2019 1.050 1.050 1.019 1.030 4,700 +0.01(+0.98%)
Mar 14, 2019 1.080 1.090 0.9900 1.020 25,014 -0.07(-6.42%)
Mar 13, 2019 1.060 1.090 1.050 1.090 30,793 +0.04(+3.81%)
Mar 12, 2019 1.068 1.078 1.050 1.050 14,251 -0.01(-0.94%)
Mar 11, 2019 1.060 1.100 1.060 1.060 17,444 +0.00(+0.00%)
Mar 08, 2019 1.070 1.105 1.060 1.060 33,800 -0.04(-3.64%)
Mar 07, 2019 1.160 1.199 1.050 1.100 165,255 -0.06(-5.17%)
Mar 06, 2019 1.270 1.340 1.160 1.160 40,005 -0.11(-8.66%)
Mar 05, 2019 1.330 1.420 1.270 1.270 35,251 -0.00(-0.39%)
Mar 04, 2019 1.350 1.380 1.260 1.275 8,723 -0.05(-3.41%)
Mar 01, 2019 1.260 1.320 1.260 1.320 10,500 +0.05(+3.94%)
Feb 28, 2019 1.410 1.420 1.251 1.270 28,226 -0.15(-10.56%)
Feb 27, 2019 1.369 1.420 1.360 1.420 17,115 +0.02(+1.43%)
Feb 26, 2019 1.360 1.470 1.360 1.400 56,026 +0.05(+3.70%)
Feb 25, 2019 1.260 1.450 1.260 1.350 156,449 +0.09(+7.14%)
Feb 22, 2019 1.190 1.265 1.190 1.260 49,300 +0.09(+7.69%)
Feb 21, 2019 1.160 1.190 1.160 1.170 63,994 +0.01(+0.86%)
Feb 20, 2019 1.240 1.240 1.160 1.160 65,058 -0.04(-3.30%)
Feb 19, 2019 1.170 1.240 1.170 1.200 7,879 -0.00(-0.03%)
Feb 15, 2019 1.250 1.260 1.170 1.200 39,900 -0.03(-2.44%)
Feb 14, 2019 1.220 1.290 1.160 1.230 27,716 -0.02(-1.60%)
Feb 13, 2019 1.220 1.280 1.190 1.250 15,721 +0.06(+5.04%)
Feb 12, 2019 1.260 1.344 1.160 1.190 61,579 -0.05(-4.03%)
Feb 11, 2019 1.210 1.330 1.210 1.240 48,475 +0.04(+3.33%)
Feb 08, 2019 1.210 1.220 1.195 1.200 47,700 +0.00(+0.00%)
Feb 07, 2019 1.190 1.220 1.190 1.200 28,932 +0.00(+0.00%)
Feb 06, 2019 1.180 1.224 1.180 1.200 21,934 +0.04(+3.45%)
Feb 05, 2019 1.240 1.240 1.160 1.160 109,661 +0.00(+0.00%)
Feb 04, 2019 0.9000 1.290 0.8520 1.160 312,782 +0.32(+38.10%)
Feb 01, 2019 0.8700 0.8850 0.8400 0.8400 22,700 -0.02(-2.33%)
Jan 31, 2019 0.8900 0.8900 0.8600 0.8600 9,505 -0.02(-2.27%)
Jan 30, 2019 0.9000 0.9000 0.8800 0.8800 2,904 -0.02(-2.22%)
Jan 29, 2019 0.9000 0.9100 0.8900 0.9000 7,349 +0.02(+2.24%)
Jan 28, 2019 0.9200 0.9200 0.8803 0.8803 7,549 -0.02(-2.19%)
Jan 25, 2019 0.8900 0.9100 0.8800 0.9000 6,400 +0.00(+0.00%)
Jan 24, 2019 0.9200 0.9363 0.8800 0.9000 12,840 -0.05(-5.26%)
Jan 23, 2019 0.9300 0.9800 0.8800 0.9500 23,788 +0.05(+5.56%)
Jan 22, 2019 0.9250 0.9300 0.8930 0.9000 69,896 -0.04(-4.26%)
Jan 18, 2019 0.9470 0.9650 0.9000 0.9400 10,200 +0.03(+3.65%)
Jan 17, 2019 0.9200 0.9800 0.8961 0.9069 21,158 -0.03(-3.52%)
Jan 16, 2019 0.9400 0.9400 0.8808 0.9400 9,264 -0.01(-1.05%)
Jan 15, 2019 0.9000 0.9500 0.8900 0.9500 4,771 +0.06(+6.74%)
Jan 14, 2019 0.8900 0.9560 0.8806 0.8900 28,917 -0.08(-8.25%)
Jan 11, 2019 0.9000 0.9900 0.8600 0.9700 20,300 +0.11(+12.79%)
Jan 10, 2019 0.9500 1.040 0.8100 0.8600 58,932 -0.09(-9.47%)
Jan 09, 2019 0.9700 0.9700 0.8085 0.9500 18,844 +0.00(+0.00%)
Jan 08, 2019 0.9870 1.010 0.9500 0.9500 6,806 +0.01(+1.06%)
Jan 07, 2019 0.9400 0.9597 0.7766 0.9400 49,042 -0.01(-1.05%)
Jan 04, 2019 0.9200 0.9700 0.8600 0.9500 8,300 +0.15(+18.75%)
Jan 03, 2019 0.8400 0.8500 0.8000 0.8000 25,329 +0.00(+0.00%)
Jan 02, 2019 0.7700 0.9000 0.7547 0.8000 86,697 +0.09(+12.68%)
Dec 31, 2018 0.7000 0.7800 0.7000 0.7100 176,700 +0.01(+1.43%)
Dec 28, 2018 0.7500 0.7900 0.7000 0.7000 157,300 -0.05(-6.67%)
Dec 27, 2018 0.7500 0.7980 0.7500 0.7500 82,555 +0.00(+0.00%)
Dec 26, 2018 0.9600 0.9600 0.7500 0.7500 130,138 -0.06(-7.41%)
Dec 24, 2018 0.8900 1.020 0.8100 0.8100 58,800 -0.08(-8.99%)
Dec 21, 2018 1.010 1.010 0.8900 0.8900 18,300 -0.06(-6.32%)
Dec 20, 2018 0.9200 1.199 0.9000 0.9500 26,681 +0.03(+3.83%)
Dec 19, 2018 0.8800 0.9600 0.8800 0.9150 41,545 -0.01(-0.76%)
Dec 18, 2018 0.9100 0.9979 0.9100 0.9220 27,971 -0.02(-1.71%)
Dec 17, 2018 1.050 1.050 0.8600 0.9380 32,434 -0.08(-8.04%)
Dec 14, 2018 1.060 1.195 1.020 1.020 33,000 -0.07(-6.42%)
Dec 13, 2018 1.180 1.180 1.070 1.090 23,182 -0.10(-8.40%)
Dec 12, 2018 1.150 1.190 1.134 1.190 9,853 +0.07(+6.25%)
Dec 11, 2018 1.153 1.171 1.120 1.120 15,356 -0.03(-2.61%)
Dec 10, 2018 1.130 1.260 1.120 1.150 9,692 +0.03(+2.68%)
Dec 07, 2018 1.170 1.170 1.120 1.120 33,200 -0.03(-2.61%)
Dec 06, 2018 1.130 1.327 1.130 1.150 43,525 +0.02(+1.77%)
Dec 04, 2018 1.200 1.220 1.100 1.130 34,300 -0.06(-5.04%)
Dec 03, 2018 1.300 1.341 1.150 1.190 55,446 -0.09(-7.03%)
Nov 30, 2018 1.400 1.450 1.280 1.280 36,200 -0.05(-3.76%)
Nov 29, 2018 1.403 1.483 1.330 1.330 29,726 -0.10(-6.73%)
Nov 28, 2018 1.533 1.533 1.344 1.426 42,188 +0.04(+2.59%)
Nov 27, 2018 1.510 1.600 1.350 1.390 42,179 -0.11(-7.33%)
Nov 26, 2018 1.320 1.522 1.320 1.500 78,928 +0.24(+19.05%)
Nov 23, 2018 1.260 1.290 1.250 1.260 14,400 +0.00(+0.37%)
Nov 21, 2018 1.255 1.255 1.255 0 +0.11(+9.17%)
Nov 20, 2018 0.9600 1.310 0.9400 1.150 95,053 +0.17(+17.35%)
Nov 19, 2018 0.9500 1.090 0.8000 0.9800 64,018 +0.00(+0.00%)
Nov 16, 2018 0.9700 1.020 0.9000 0.9800 20,800 +0.18(+21.88%)
Nov 15, 2018 0.9900 0.9900 0.8000 0.8041 30,799 -0.17(-17.36%)
Nov 14, 2018 0.9100 1.050 0.9100 0.9730 7,818 -0.03(-2.70%)
Nov 13, 2018 0.9800 1.080 0.9000 1.000 170,721 +0.14(+16.28%)
Nov 12, 2018 0.9400 0.9470 0.8000 0.8600 108,471 -0.08(-8.51%)
Nov 09, 2018 0.9500 1.060 0.9000 0.9400 70,700 +0.00(+0.00%)
Nov 08, 2018 1.250 1.250 0.6200 0.9400 293,833 -0.31(-24.80%)
Nov 07, 2018 1.290 1.290 1.230 1.250 9,159 -0.05(-3.85%)
Nov 06, 2018 1.320 1.349 1.250 1.300 21,260 -0.01(-0.76%)
Nov 05, 2018 1.310 1.390 1.300 1.310 7,893 +0.00(+0.00%)
Nov 02, 2018 1.350 1.390 1.260 1.310 33,200 -0.04(-2.96%)
Nov 01, 2018 1.350 1.400 1.250 1.350 54,427 +0.10(+8.00%)
Oct 31, 2018 1.220 1.250 1.220 1.250 82,234 +0.05(+4.17%)
Oct 30, 2018 1.336 1.380 1.160 1.200 64,385 -0.15(-11.11%)
Oct 29, 2018 1.400 1.453 1.320 1.350 38,128 -0.05(-3.57%)
Oct 26, 2018 1.590 1.590 1.400 1.400 77,700 -0.17(-10.83%)
Oct 25, 2018 1.580 1.650 1.570 1.570 2,361 -0.06(-3.68%)
Oct 24, 2018 1.550 1.750 1.550 1.630 12,856 +0.04(+2.52%)
Oct 23, 2018 1.580 1.767 1.578 1.590 29,376 -0.01(-0.63%)
Oct 22, 2018 1.550 1.710 1.550 1.600 8,057 +0.10(+6.67%)
Oct 19, 2018 1.510 1.810 1.495 1.500 41,100 +0.00(+0.00%)
Oct 18, 2018 1.510 1.655 1.430 1.500 41,048 -0.01(-0.66%)
Oct 17, 2018 1.550 1.620 1.497 1.510 20,147 -0.04(-2.58%)
Oct 16, 2018 1.600 1.620 1.550 1.550 22,554 -0.06(-3.73%)
Oct 15, 2018 1.660 1.660 1.610 1.610 15,423 -0.05(-3.01%)
Oct 12, 2018 1.780 1.830 1.610 1.660 30,000 -0.12(-6.74%)
Oct 11, 2018 1.620 1.780 1.620 1.780 1,488 +0.18(+11.25%)
Oct 10, 2018 1.700 1.760 1.555 1.600 32,163 -0.10(-5.88%)
Oct 09, 2018 1.710 1.760 1.700 1.700 7,932 -0.02(-1.16%)
Oct 08, 2018 1.700 1.750 1.620 1.720 12,582 +0.02(+1.18%)
Oct 05, 2018 1.650 1.700 1.550 1.700 14,800 +0.00(+0.00%)
Oct 04, 2018 1.510 1.700 1.510 1.700 66,318 +0.19(+12.58%)
Oct 03, 2018 1.663 1.665 1.510 1.510 57,592 -0.15(-9.04%)
Oct 02, 2018 1.820 1.850 1.600 1.660 41,618 -0.05(-2.92%)
Oct 01, 2018 1.790 1.790 1.660 1.710 16,796 +0.11(+6.87%)
Sep 28, 2018 1.700 1.750 1.600 1.600 15,900 -0.15(-8.57%)
Sep 27, 2018 1.750 1.800 1.725 1.750 6,875 -0.05(-2.78%)
Sep 26, 2018 1.750 1.850 1.750 1.800 7,887 +0.05(+2.86%)
Sep 25, 2018 1.800 1.800 1.700 1.750 18,061 +0.00(+0.00%)
Sep 24, 2018 1.850 1.950 1.650 1.750 38,543 -0.15(-7.89%)
Sep 21, 2018 2.000 2.000 1.900 1.900 7,000 -0.10(-5.00%)
Sep 20, 2018 1.950 2.000 1.950 2.000 26,526 +0.15(+8.11%)
Sep 19, 2018 1.950 1.950 1.850 1.850 10,171 -0.02(-1.33%)
Sep 18, 2018 1.950 2.000 1.800 1.875 13,826 -0.02(-1.32%)
Sep 17, 2018 1.950 2.000 1.900 1.900 15,592 +0.00(+0.00%)
Sep 14, 2018 1.950 2.000 1.900 1.900 7,000 -0.03(-1.30%)
Sep 13, 2018 1.900 2.000 1.900 1.925 12,325 +0.03(+1.32%)
Sep 12, 2018 1.800 1.950 1.800 1.900 20,584 +0.10(+5.56%)
Sep 11, 2018 1.950 1.950 1.750 1.800 27,336 -0.15(-7.69%)
Sep 10, 2018 2.000 2.000 1.931 1.950 3,466 +0.05(+2.63%)
Sep 07, 2018 1.850 1.950 1.850 1.900 19,700 +0.00(+0.00%)
Sep 06, 2018 2.010 2.010 1.829 1.900 9,743 -0.10(-5.00%)
Sep 05, 2018 1.950 2.100 1.950 2.000 57,983 +0.10(+5.26%)
Sep 04, 2018 1.700 2.150 1.600 1.900 265,319 +0.20(+11.76%)
Aug 31, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
Aug 30, 2018 1.730 1.750 1.600 1.600 69,536 -0.10(-5.88%)
Aug 29, 2018 1.800 1.875 1.700 1.700 65,712 -0.05(-2.86%)
Aug 28, 2018 1.700 1.825 1.700 1.750 12,058 +0.00(+0.00%)
Aug 27, 2018 1.450 1.800 1.450 1.750 293,744 +0.35(+25.00%)
Aug 24, 2018 1.550 1.550 1.400 1.400 63,500 -0.10(-6.67%)
Aug 23, 2018 1.600 1.600 1.448 1.500 57,421 -0.05(-3.23%)
Aug 22, 2018 1.400 1.600 1.400 1.550 46,161 +0.05(+3.33%)
Aug 21, 2018 1.650 1.650 1.500 1.500 37,152 -0.15(-9.09%)
Aug 20, 2018 1.600 1.650 1.400 1.650 19,562 +0.15(+10.00%)
Aug 17, 2018 1.650 1.700 1.450 1.500 183,200 -0.15(-9.09%)
Aug 16, 2018 1.750 1.800 1.650 1.650 74,044 -0.05(-2.94%)
Aug 15, 2018 1.850 1.850 1.600 1.700 74,240 -0.20(-10.53%)
Aug 14, 2018 1.940 1.940 1.850 1.900 5,635 +0.00(+0.00%)
Aug 13, 2018 1.950 1.950 1.900 1.900 1,996 -0.01(-0.52%)
Aug 10, 2018 1.900 2.050 1.900 1.910 16,800 +0.00(+0.26%)
Aug 09, 2018 1.950 2.000 1.905 1.905 18,111 -0.14(-7.07%)
Aug 08, 2018 2.050 2.050 1.840 2.050 27,888 +0.09(+4.59%)
Aug 07, 2018 1.960 2.000 1.960 1.960 1,148 +0.01(+0.51%)
Aug 06, 2018 2.150 2.150 1.850 1.950 22,162 -0.15(-7.14%)
Aug 03, 2018 2.250 2.300 1.750 2.100 18,600 -0.04(-2.10%)
Aug 02, 2018 2.050 2.150 1.800 2.145 50,500 +0.04(+2.14%)
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.