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 31, 2022 4.140 4.180 99,433 +0.04(+0.97%)
Jan 28, 2022 3.940 4.170 3.925 4.140 17,506 +0.14(+3.50%)
Jan 27, 2022 4.220 4.280 3.910 4.000 64,869 -0.24(-5.66%)
Jan 26, 2022 4.450 4.480 4.195 4.240 33,038 -0.19(-4.29%)
Jan 25, 2022 4.350 4.440 4.280 4.430 23,458 -0.06(-1.34%)
Jan 24, 2022 4.600 4.680 4.250 4.490 53,543 -0.11(-2.39%)
Jan 21, 2022 4.700 4.811 4.600 4.600 25,827 -0.21(-4.37%)
Jan 20, 2022 4.880 5.096 4.729 4.810 16,381 -0.07(-1.43%)
Jan 19, 2022 5.170 5.240 4.530 4.880 78,362 -0.42(-7.92%)
Jan 18, 2022 5.400 5.400 5.120 5.300 21,567 -0.06(-1.12%)
Jan 14, 2022 5.360 0 -0.16(-2.90%)
Jan 13, 2022 5.616 5.616 5.470 5.520 28,027 -0.09(-1.52%)
Jan 12, 2022 5.560 5.630 5.480 5.605 14,051 +0.08(+1.45%)
Jan 11, 2022 5.500 5.580 5.413 5.525 13,912 +0.01(+0.09%)
Jan 10, 2022 5.440 5.550 5.200 5.520 34,511 +0.09(+1.66%)
Jan 07, 2022 5.650 5.673 5.350 5.430 34,986 -0.30(-5.24%)
Jan 06, 2022 5.830 6.101 5.535 5.730 35,495 -0.09(-1.55%)
Jan 05, 2022 6.130 6.320 5.742 5.820 53,006 -0.28(-4.59%)
Jan 04, 2022 5.950 6.190 5.890 6.100 37,296 +0.11(+1.84%)
Jan 03, 2022 5.750 5.990 5.730 5.990 70,568 +0.26(+4.54%)
Dec 31, 2021 5.330 5.730 5.299 5.730 87,737 +0.37(+6.90%)
Dec 30, 2021 5.730 5.750 5.270 5.360 90,904 -0.30(-5.30%)
Dec 29, 2021 5.790 5.890 5.500 5.660 32,020 -0.14(-2.41%)
Dec 28, 2021 5.620 5.990 5.586 5.800 47,237 +0.18(+3.20%)
Dec 27, 2021 5.650 5.900 5.510 5.620 65,906 -0.01(-0.18%)
Dec 23, 2021 5.550 5.660 5.360 5.630 27,375 +0.04(+0.72%)
Dec 22, 2021 5.640 5.750 5.510 5.590 10,599 -0.06(-1.06%)
Dec 21, 2021 5.480 5.650 5.190 5.650 45,243 +0.17(+3.10%)
Dec 20, 2021 5.420 5.520 5.030 5.480 56,169 -0.04(-0.72%)
Dec 17, 2021 5.550 5.650 5.450 5.520 52,872 -0.13(-2.30%)
Dec 16, 2021 5.840 5.990 5.540 5.650 23,029 -0.20(-3.42%)
Dec 15, 2021 5.650 5.850 5.500 5.850 69,448 +0.14(+2.45%)
Dec 14, 2021 5.810 5.911 5.520 5.710 46,829 -0.15(-2.56%)
Dec 13, 2021 6.050 6.376 5.734 5.860 28,008 -0.22(-3.62%)
Dec 10, 2021 6.230 6.340 5.930 6.080 23,029 -0.15(-2.41%)
Dec 09, 2021 6.310 6.320 6.090 6.230 28,729 -0.15(-2.35%)
Dec 08, 2021 6.050 6.400 6.050 6.380 43,828 +0.34(+5.63%)
Dec 07, 2021 5.630 6.110 5.630 6.040 67,343 +0.38(+6.71%)
Dec 06, 2021 5.570 5.860 5.510 5.660 41,019 -0.07(-1.22%)
Dec 03, 2021 6.040 6.047 5.570 5.730 80,953 -0.31(-5.13%)
Dec 02, 2021 5.890 6.100 5.800 6.040 50,545 +0.12(+2.03%)
Dec 01, 2021 6.390 6.430 5.870 5.920 65,839 -0.34(-5.43%)
Nov 30, 2021 6.600 6.690 6.060 6.260 115,540 -0.37(-5.58%)
Nov 29, 2021 6.510 6.730 6.510 6.630 70,578 +0.11(+1.69%)
Nov 26, 2021 6.730 6.750 6.325 6.520 64,737 -0.34(-4.96%)
Nov 24, 2021 6.680 6.900 6.436 6.860 35,508 +0.18(+2.69%)
Nov 23, 2021 6.590 6.980 6.470 6.680 101,672 +0.11(+1.67%)
Nov 22, 2021 6.300 6.700 6.210 6.570 122,562 +0.63(+10.61%)
Nov 19, 2021 6.600 6.630 5.700 5.940 130,731 -0.68(-10.27%)
Nov 18, 2021 6.640 6.620 6.541 6.620 111,156 -0.01(-0.15%)
Nov 17, 2021 6.220 6.980 6.010 6.630 196,986 +0.39(+6.25%)
Nov 16, 2021 5.740 6.270 5.610 6.240 147,845 +0.56(+9.86%)
Nov 15, 2021 5.400 5.830 5.280 5.680 248,837 +0.36(+6.77%)
Nov 12, 2021 5.650 6.280 5.200 5.320 1,052,615 +0.17(+3.30%)
Nov 11, 2021 5.200 5.450 4.920 5.150 34,322 -0.03(-0.58%)
Nov 10, 2021 5.300 5.180 129,696 -0.05(-0.96%)
Nov 09, 2021 5.120 5.240 5.077 5.230 57,366 +0.14(+2.75%)
Nov 08, 2021 4.930 5.150 4.860 5.090 88,001 +0.16(+3.25%)
Nov 05, 2021 4.860 4.990 4.847 4.930 29,979 +0.06(+1.34%)
Nov 04, 2021 4.980 4.980 4.800 4.865 25,910 -0.05(-1.12%)
Nov 03, 2021 4.710 4.980 4.710 4.920 56,784 +0.22(+4.68%)
Nov 02, 2021 4.770 4.801 4.668 4.700 35,632 -0.08(-1.67%)
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.