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 (NQ: DXLG )

3.260 +0.100 (+3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 21, 2020 0.2126 0.2126 0.2126 0 -0.02(-7.16%)
Dec 18, 2020 0.2400 0.2510 0.2250 0.2290 3,326,300 -0.00(-0.43%)
Dec 17, 2020 0.2410 0.2535 0.2202 0.2300 2,215,642 -0.01(-4.17%)
Dec 16, 2020 0.2400 0.2500 0.2300 0.2400 1,302,096 -0.01(-2.28%)
Dec 15, 2020 0.2500 0.2679 0.2411 0.2456 2,794,686 -0.02(-9.04%)
Dec 14, 2020 0.2300 0.2700 0.2200 0.2700 8,552,964 -0.04(-14.15%)
Dec 11, 2020 0.3212 0.3299 0.3040 0.3145 4,533,000 -0.01(-2.06%)
Dec 10, 2020 0.3300 0.3385 0.3177 0.3211 767,118 -0.01(-3.66%)
Dec 09, 2020 0.3433 0.3443 0.3200 0.3333 1,014,000 -0.01(-1.97%)
Dec 08, 2020 0.3400 0.3500 0.3200 0.3400 4,223,892 +0.00(+0.71%)
Dec 07, 2020 0.3600 0.3661 0.3333 0.3376 1,626,838 -0.03(-7.81%)
Dec 04, 2020 0.3701 0.3750 0.3510 0.3662 1,261,500 -0.00(-0.19%)
Dec 03, 2020 0.3574 0.3760 0.3501 0.3669 998,881 +0.01(+1.52%)
Dec 02, 2020 0.3600 0.3782 0.3402 0.3614 1,626,216 -0.01(-2.27%)
Dec 01, 2020 0.3800 0.4000 0.3521 0.3698 4,680,244 +0.02(+5.57%)
Nov 30, 2020 0.3970 0.3970 0.3455 0.3503 3,089,389 -0.05(-11.76%)
Nov 27, 2020 0.3700 0.4280 0.3501 0.3970 4,801,600 +0.02(+4.80%)
Nov 25, 2020 0.3850 0.3892 0.3559 0.3788 2,178,400 -0.00(-0.68%)
Nov 24, 2020 0.3600 0.3970 0.3600 0.3814 6,534,866 +0.02(+5.97%)
Nov 23, 2020 0.3169 0.3790 0.3123 0.3599 9,906,452 +0.05(+15.24%)
Nov 20, 2020 0.3300 0.3300 0.2900 0.3123 6,123,900 -0.07(-17.82%)
Nov 19, 2020 0.3600 0.3900 0.3500 0.3800 3,105,523 +0.02(+6.89%)
Nov 18, 2020 0.3455 0.3700 0.3400 0.3555 2,068,566 +0.01(+3.04%)
Nov 17, 2020 0.3300 0.3550 0.3275 0.3450 1,872,378 +0.01(+1.68%)
Nov 16, 2020 0.3207 0.3427 0.3151 0.3393 2,365,203 +0.02(+7.71%)
Nov 13, 2020 0.2980 0.3256 0.2980 0.3150 1,975,400 +0.02(+8.58%)
Nov 12, 2020 0.3040 0.3150 0.2900 0.2901 1,774,472 -0.01(-3.56%)
Nov 11, 2020 0.2948 0.3013 0.2828 0.3008 1,737,693 -0.01(-2.97%)
Nov 10, 2020 0.3280 0.3394 0.2856 0.3100 8,357,269 -0.05(-14.41%)
Nov 09, 2020 0.2900 0.3943 0.2852 0.3622 25,966,224 +0.09(+33.60%)
Nov 06, 2020 0.2700 0.2800 0.2630 0.2711 920,100 +0.00(+0.41%)
Nov 05, 2020 0.2800 0.2900 0.2700 0.2700 1,180,111 +0.00(+0.00%)
Nov 04, 2020 0.2800 0.2900 0.2600 0.2700 948,072 +0.00(+1.31%)
Nov 03, 2020 0.2600 0.2790 0.2600 0.2665 841,161 +0.01(+2.50%)
Nov 02, 2020 0.2600 0.2700 0.2600 0.2600 408,263 -0.00(-1.03%)
Oct 30, 2020 0.2719 0.2830 0.2606 0.2627 657,200 -0.01(-3.42%)
Oct 29, 2020 0.2687 0.2867 0.2635 0.2720 969,013 +0.01(+2.26%)
Oct 28, 2020 0.2800 0.2800 0.2650 0.2660 860,637 -0.01(-5.00%)
Oct 27, 2020 0.2700 0.2900 0.2600 0.2800 1,156,935 +0.00(+1.63%)
Oct 26, 2020 0.2678 0.2978 0.2560 0.2755 2,666,435 -0.00(-1.08%)
Oct 23, 2020 0.2850 0.2854 0.2666 0.2785 1,470,900 -0.02(-5.27%)
Oct 22, 2020 0.2750 0.3200 0.2623 0.2940 7,271,127 +0.04(+17.60%)
Oct 21, 2020 0.2600 0.2700 0.2500 0.2500 749,573 -0.02(-6.72%)
Oct 20, 2020 0.2641 0.2769 0.2600 0.2680 600,233 +0.01(+3.08%)
Oct 19, 2020 0.2600 0.3000 0.2600 0.2600 1,220,152 -0.01(-2.07%)
Oct 16, 2020 0.2702 0.2884 0.2640 0.2655 1,238,200 -0.01(-3.45%)
Oct 15, 2020 0.2754 0.2811 0.2560 0.2750 1,993,272 -0.00(-0.04%)
Oct 14, 2020 0.2825 0.3050 0.2706 0.2751 2,151,990 -0.01(-5.14%)
Oct 13, 2020 0.3500 0.3700 0.2800 0.2900 6,669,223 -0.08(-21.62%)
Oct 12, 2020 0.3000 0.3800 0.3000 0.3700 11,384,531 +0.06(+20.05%)
Oct 09, 2020 0.3100 0.3250 0.2950 0.3082 1,804,000 -0.01(-3.69%)
Oct 08, 2020 0.2500 0.3450 0.2500 0.3200 9,460,112 +0.05(+19.94%)
Oct 07, 2020 0.2530 0.2699 0.2530 0.2668 698,284 +0.01(+3.61%)
Oct 06, 2020 0.2802 0.2802 0.2525 0.2575 1,316,408 -0.01(-3.59%)
Oct 05, 2020 0.2888 0.2888 0.2650 0.2671 843,281 -0.00(-1.44%)
Oct 02, 2020 0.2550 0.2984 0.2550 0.2710 3,589,000 -0.00(-1.09%)
Oct 01, 2020 0.2730 0.2828 0.2502 0.2740 1,925,083 +0.01(+5.38%)
Sep 30, 2020 0.2500 0.2700 0.2500 0.2600 1,268,533 -0.01(-5.42%)
Sep 29, 2020 0.2337 0.2850 0.2320 0.2749 7,722,413 +0.04(+17.13%)
Sep 28, 2020 0.2400 0.2440 0.2320 0.2347 368,492 -0.00(-0.72%)
Sep 25, 2020 0.2540 0.2540 0.2301 0.2364 989,800 -0.01(-5.44%)
Sep 24, 2020 0.2400 0.2500 0.2200 0.2500 1,475,213 +0.01(+3.69%)
Sep 23, 2020 0.2613 0.2641 0.2371 0.2411 1,386,807 -0.02(-7.27%)
Sep 22, 2020 0.2700 0.2800 0.2600 0.2600 1,176,820 -0.01(-3.13%)
Sep 21, 2020 0.2800 0.2830 0.2652 0.2684 809,806 -0.02(-6.09%)
Sep 18, 2020 0.2701 0.2858 0.2651 0.2858 836,900 +0.02(+5.85%)
Sep 17, 2020 0.2800 0.2800 0.2700 0.2700 804,843 -0.01(-3.57%)
Sep 16, 2020 0.2800 0.3000 0.2800 0.2800 955,567 -0.02(-5.37%)
Sep 15, 2020 0.2700 0.3082 0.2700 0.2959 2,042,482 +0.02(+6.44%)
Sep 14, 2020 0.2733 0.2964 0.2701 0.2780 3,227,412 +0.01(+5.18%)
Sep 11, 2020 0.2760 0.2798 0.2601 0.2643 1,174,900 -0.01(-2.11%)
Sep 10, 2020 0.2800 0.2800 0.2700 0.2700 1,168,087 -0.01(-3.57%)
Sep 09, 2020 0.2700 0.2900 0.2700 0.2800 1,105,052 -0.01(-3.45%)
Sep 08, 2020 0.2700 0.3100 0.2600 0.2900 2,911,392 +0.02(+6.42%)
Sep 04, 2020 0.2750 0.2851 0.2600 0.2725 1,729,600 -0.01(-4.65%)
Sep 03, 2020 0.2901 0.3000 0.2800 0.2858 2,087,028 -0.02(-6.30%)
Sep 02, 2020 0.3180 0.3200 0.2803 0.3050 3,466,333 -0.02(-5.86%)
Sep 01, 2020 0.3200 0.3740 0.3144 0.3240 9,918,504 -0.01(-2.56%)
Aug 31, 2020 0.3500 0.3550 0.3111 0.3325 4,849,882 -0.02(-6.29%)
Aug 28, 2020 0.3901 0.4455 0.3265 0.3548 11,867,500 -0.09(-21.09%)
Aug 27, 2020 0.3100 0.5190 0.3051 0.4496 64,340,480 +0.16(+57.20%)
Aug 26, 2020 0.2900 0.3000 0.2800 0.2860 1,317,601 +0.00(+1.78%)
Aug 25, 2020 0.2848 0.2874 0.2751 0.2810 698,780 +0.00(+0.39%)
Aug 24, 2020 0.2800 0.2900 0.2600 0.2799 1,438,569 -0.00(-0.71%)
Aug 21, 2020 0.2770 0.2847 0.2711 0.2819 1,457,300 -0.01(-1.74%)
Aug 20, 2020 0.2850 0.3070 0.2700 0.2869 2,656,692 +0.02(+5.52%)
Aug 19, 2020 0.2540 0.2749 0.2501 0.2719 1,063,084 +0.00(+0.70%)
Aug 18, 2020 0.3000 0.3000 0.2600 0.2700 3,341,917 -0.02(-7.50%)
Aug 17, 2020 0.3150 0.3150 0.2900 0.2919 1,354,504 -0.01(-2.08%)
Aug 14, 2020 0.3200 0.3262 0.2900 0.2981 2,866,000 -0.03(-9.12%)
Aug 13, 2020 0.3326 0.3399 0.3151 0.3280 2,449,151 -0.00(-0.61%)
Aug 12, 2020 0.3300 0.3600 0.3200 0.3300 4,652,386 -0.01(-2.02%)
Aug 11, 2020 0.3300 0.3476 0.3126 0.3368 4,865,293 +0.01(+3.98%)
Aug 10, 2020 0.3270 0.3320 0.3130 0.3239 3,443,343 -0.00(-0.22%)
Aug 07, 2020 0.3300 0.3309 0.3131 0.3246 2,984,500 -0.00(-1.34%)
Aug 06, 2020 0.3391 0.3399 0.3170 0.3290 2,061,285 +0.00(+1.23%)
Aug 05, 2020 0.3200 0.3350 0.3200 0.3250 2,066,499 +0.00(+0.03%)
Aug 04, 2020 0.3450 0.3450 0.3109 0.3249 4,841,935 -0.02(-6.40%)
Aug 03, 2020 0.3390 0.3590 0.3251 0.3471 1,413,119 +0.00(+1.22%)
Jul 31, 2020 0.3744 0.3799 0.3428 0.3429 1,186,700 -0.03(-7.32%)
Jul 30, 2020 0.3900 0.3900 0.3600 0.3700 1,386,400 -0.01(-3.75%)
Jul 29, 2020 0.3810 0.4075 0.3800 0.3844 1,118,493 -0.02(-5.55%)
Jul 28, 2020 0.4370 0.4430 0.3950 0.4070 2,194,440 -0.01(-1.45%)
Jul 27, 2020 0.4415 0.4450 0.4120 0.4130 678,146 -0.02(-5.06%)
Jul 24, 2020 0.4511 0.4749 0.4180 0.4350 2,918,500 -0.01(-1.58%)
Jul 23, 2020 0.4666 0.4880 0.4380 0.4420 662,604 -0.04(-7.90%)
Jul 22, 2020 0.4760 0.5000 0.4530 0.4799 901,947 +0.01(+2.11%)
Jul 21, 2020 0.4700 0.4900 0.4400 0.4700 986,684 +0.01(+2.17%)
Jul 20, 2020 0.4700 0.4700 0.4400 0.4600 1,026,802 -0.01(-3.14%)
Jul 17, 2020 0.4800 0.4865 0.4551 0.4749 826,300 +0.00(+0.19%)
Jul 16, 2020 0.4900 0.5200 0.4511 0.4740 2,561,869 +0.01(+2.91%)
Jul 15, 2020 0.4151 0.4794 0.4151 0.4606 931,365 +0.02(+4.68%)
Jul 14, 2020 0.4000 0.4476 0.3900 0.4400 1,113,815 -0.01(-2.22%)
Jul 13, 2020 0.5200 0.5200 0.4400 0.4500 1,916,127 -0.07(-13.96%)
Jul 10, 2020 0.5246 0.5398 0.5200 0.5230 607,800 -0.00(-0.59%)
Jul 09, 2020 0.5680 0.5680 0.5170 0.5261 1,283,634 -0.03(-6.05%)
Jul 08, 2020 0.5500 0.6000 0.5500 0.5600 1,989,731 +0.01(+1.38%)
Jul 07, 2020 0.5560 0.5870 0.5360 0.5524 1,655,165 -0.02(-3.09%)
Jul 06, 2020 0.5800 0.5900 0.5600 0.5700 1,434,550 -0.01(-1.37%)
Jul 02, 2020 0.6100 0.6346 0.5500 0.5779 4,139,300 -0.02(-3.68%)
Jul 01, 2020 0.6400 0.6421 0.5800 0.6000 3,695,193 -0.05(-7.69%)
Jun 30, 2020 0.6100 0.7400 0.6100 0.6500 7,358,231 +0.02(+3.17%)
Jun 29, 2020 0.6800 0.7099 0.6158 0.6300 3,657,199 -0.03(-5.21%)
Jun 26, 2020 0.7201 0.7347 0.6646 0.6646 2,186,700 -0.06(-8.90%)
Jun 25, 2020 0.7107 0.7500 0.6500 0.7295 3,953,175 -0.02(-2.73%)
Jun 24, 2020 0.7000 0.7800 0.6100 0.7500 8,440,689 +0.03(+4.17%)
Jun 23, 2020 0.6200 0.8000 0.5800 0.7200 12,292,836 +0.10(+16.13%)
Jun 22, 2020 0.5800 0.6500 0.5500 0.6200 4,577,812 +0.03(+5.80%)
Jun 19, 2020 0.6200 0.6230 0.5600 0.5860 1,798,200 -0.02(-3.93%)
Jun 18, 2020 0.5200 0.6900 0.5200 0.6100 8,031,467 +0.06(+10.91%)
Jun 17, 2020 0.5590 0.6000 0.5077 0.5500 3,113,274 -0.01(-1.79%)
Jun 16, 2020 0.5400 0.6300 0.5400 0.5600 4,357,462 +0.05(+8.74%)
Jun 15, 2020 0.5150 0.5600 0.4710 0.5150 1,708,369 -0.02(-4.58%)
Jun 12, 2020 0.5600 0.5900 0.4799 0.5397 4,920,800 +0.01(+1.83%)
Jun 11, 2020 0.5400 0.6200 0.5000 0.5300 2,196,450 -0.11(-17.19%)
Jun 10, 2020 0.6900 0.7400 0.5800 0.6400 6,171,784 -0.14(-17.95%)
Jun 09, 2020 0.6200 0.8700 0.5500 0.7800 12,332,880 +0.18(+30.00%)
Jun 08, 2020 0.6300 0.6500 0.5600 0.6000 2,736,397 +0.05(+9.49%)
Jun 05, 2020 0.3600 0.7445 0.3600 0.5480 13,677,400 +0.19(+52.22%)
Jun 04, 2020 0.3794 0.5185 0.3200 0.3600 7,869,757 +0.00(+0.00%)
Jun 03, 2020 0.3800 0.3900 0.3500 0.3600 1,216,345 -0.02(-5.54%)
Jun 02, 2020 0.3970 0.4020 0.3650 0.3811 470,501 -0.02(-5.74%)
Jun 01, 2020 0.4150 0.4150 0.3600 0.4043 1,354,715 -0.02(-5.40%)
May 29, 2020 0.4200 0.4970 0.4200 0.4274 2,373,800 -0.01(-2.86%)
May 28, 2020 0.4700 0.4800 0.4100 0.4400 2,262,944 -0.03(-6.18%)
May 27, 2020 0.4300 0.5200 0.4020 0.4690 4,889,250 +0.05(+11.88%)
May 26, 2020 0.4200 0.4300 0.3801 0.4192 358,397 -0.00(-0.99%)
May 22, 2020 0.4279 0.4500 0.4004 0.4234 234,900 +0.00(+0.81%)
May 21, 2020 0.4200 0.4400 0.4100 0.4200 241,962 -0.01(-2.33%)
May 20, 2020 0.4100 0.4300 0.3800 0.4300 537,519 +0.02(+4.88%)
May 19, 2020 0.3900 0.5500 0.3900 0.4100 1,616,698 +0.02(+5.13%)
May 18, 2020 0.4000 0.4100 0.3600 0.3900 543,818 +0.01(+3.15%)
May 15, 2020 0.3790 0.4000 0.3600 0.3781 361,000 -0.02(-5.48%)
May 14, 2020 0.4300 0.4300 0.3200 0.4000 547,777 -0.01(-2.44%)
May 13, 2020 0.3600 0.4400 0.3500 0.4100 2,119,344 +0.05(+13.89%)
May 12, 2020 0.3800 0.3800 0.3400 0.3600 214,143 -0.00(-0.74%)
May 11, 2020 0.3953 0.4000 0.3627 0.3627 153,495 -0.01(-3.79%)
May 08, 2020 0.3803 0.3900 0.3551 0.3770 177,000 -0.01(-3.33%)
May 07, 2020 0.3841 0.4100 0.3701 0.3900 436,874 +0.04(+11.43%)
May 06, 2020 0.3500 0.4500 0.3000 0.3500 2,161,455 +0.01(+2.46%)
May 05, 2020 0.3469 0.3500 0.3251 0.3416 94,874 -0.04(-9.37%)
May 04, 2020 0.3900 0.3900 0.3175 0.3769 204,144 +0.03(+7.69%)
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.