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 )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 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 (%)
Jan 29, 2016 4.280 4.400 4.180 4.350 23,838 +0.06(+1.40%)
Jan 28, 2016 4.500 4.500 4.290 4.290 2,798 -0.06(-1.38%)
Jan 27, 2016 4.500 4.500 4.290 4.350 7,898 -0.07(-1.58%)
Jan 26, 2016 4.460 4.620 4.370 4.420 4,910 +0.01(+0.23%)
Jan 25, 2016 4.470 4.500 4.410 4.410 4,956 -0.09(-2.00%)
Jan 22, 2016 4.400 4.540 4.400 4.500 24,007 +0.15(+3.45%)
Jan 21, 2016 4.320 4.460 4.260 4.350 12,393 +0.04(+0.93%)
Jan 20, 2016 4.030 4.390 3.810 4.310 59,736 +0.20(+4.87%)
Jan 19, 2016 4.310 4.350 4.090 4.110 13,955 -0.16(-3.75%)
Jan 15, 2016 4.350 4.270 4.270 4.270 13,600 -0.16(-3.61%)
Jan 14, 2016 4.560 4.570 4.348 4.430 45,588 -0.12(-2.64%)
Jan 13, 2016 4.650 4.750 4.510 4.550 79,860 -0.06(-1.30%)
Jan 12, 2016 4.840 4.840 4.550 4.610 39,226 -0.28(-5.73%)
Jan 11, 2016 4.830 4.900 4.830 4.890 14,404 +0.07(+1.45%)
Jan 08, 2016 4.780 5.050 4.770 4.820 9,931 +0.09(+1.90%)
Jan 07, 2016 4.820 4.829 4.550 4.730 20,703 -0.16(-3.27%)
Jan 06, 2016 4.740 4.940 4.680 4.890 17,288 -0.01(-0.20%)
Jan 05, 2016 5.060 5.060 4.870 4.900 36,248 -0.13(-2.58%)
Jan 04, 2016 5.200 5.310 4.970 5.030 34,051 -0.20(-3.82%)
Dec 31, 2015 5.400 5.230 5.230 5.230 37,100 -0.17(-3.15%)
Dec 30, 2015 5.400 5.520 5.370 5.400 14,879 -0.01(-0.18%)
Dec 29, 2015 5.510 5.660 5.360 5.410 28,730 -0.08(-1.46%)
Dec 28, 2015 5.570 5.620 5.430 5.490 50,145 -0.08(-1.44%)
Dec 24, 2015 5.560 5.570 5.570 5.570 34,100 -0.13(-2.28%)
Dec 23, 2015 5.920 5.920 5.690 5.700 54,650 -0.22(-3.72%)
Dec 22, 2015 5.940 6.050 5.890 5.920 48,516 -0.06(-1.00%)
Dec 21, 2015 5.830 6.040 5.442 5.980 36,460 +0.17(+2.93%)
Dec 18, 2015 5.730 5.840 5.560 5.810 31,961 -0.02(-0.34%)
Dec 17, 2015 5.855 5.950 5.780 5.830 10,523 -0.07(-1.19%)
Dec 16, 2015 5.750 6.000 5.750 5.900 21,790 +0.18(+3.15%)
Dec 15, 2015 5.640 5.760 5.480 5.720 25,670 +0.12(+2.14%)
Dec 14, 2015 5.930 5.990 5.440 5.600 80,182 -0.36(-6.04%)
Dec 11, 2015 6.220 6.220 5.750 5.960 62,781 -0.30(-4.79%)
Dec 10, 2015 6.230 6.370 6.120 6.260 57,454 +0.04(+0.64%)
Dec 09, 2015 6.000 6.280 5.770 6.220 59,628 +0.21(+3.49%)
Dec 08, 2015 5.500 6.040 5.500 6.010 58,672 +0.10(+1.69%)
Dec 07, 2015 5.940 6.010 5.700 5.910 31,550 -0.06(-1.01%)
Dec 04, 2015 6.260 6.260 5.915 5.970 40,707 -0.30(-4.78%)
Dec 03, 2015 5.900 6.300 5.900 6.270 67,904 +0.36(+6.09%)
Dec 02, 2015 5.630 5.916 5.610 5.910 66,707 +0.28(+4.97%)
Dec 01, 2015 5.650 5.680 5.485 5.630 117,972 -0.01(-0.18%)
Nov 30, 2015 5.600 5.670 5.560 5.640 49,935 +0.01(+0.18%)
Nov 27, 2015 5.620 5.690 5.420 5.630 36,156 +0.04(+0.72%)
Nov 25, 2015 5.400 5.590 5.590 5.590 86,200 +0.16(+2.95%)
Nov 24, 2015 5.460 5.520 5.160 5.430 73,334 -0.08(-1.45%)
Nov 23, 2015 5.300 5.550 5.210 5.510 61,458 +0.21(+3.96%)
Nov 20, 2015 5.300 5.390 5.160 5.300 53,174 +0.01(+0.19%)
Nov 19, 2015 5.284 5.490 5.180 5.290 71,178 +0.12(+2.32%)
Nov 18, 2015 5.000 5.340 4.910 5.170 160,986 +0.19(+3.82%)
Nov 17, 2015 5.000 5.018 4.750 4.980 231,177 +0.01(+0.20%)
Nov 16, 2015 5.070 5.540 4.755 4.970 104,802 -0.13(-2.55%)
Nov 13, 2015 5.930 5.930 5.090 5.100 160,958 -0.70(-12.07%)
Nov 12, 2015 6.150 6.150 5.760 5.800 54,230 -0.30(-4.92%)
Nov 11, 2015 5.810 6.140 5.760 6.100 48,170 +0.29(+4.99%)
Nov 10, 2015 5.920 5.920 5.780 5.810 50,777 -0.09(-1.53%)
Nov 09, 2015 5.870 6.030 5.810 5.900 53,238 -0.02(-0.34%)
Nov 06, 2015 5.930 6.050 5.840 5.920 193,864 -0.05(-0.84%)
Nov 05, 2015 6.100 6.100 5.930 5.970 56,666 -0.08(-1.32%)
Nov 04, 2015 6.280 6.290 5.920 6.050 133,732 -0.15(-2.42%)
Nov 03, 2015 6.080 6.400 6.000 6.200 254,647 -0.03(-0.48%)
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.