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 )

0.5002 -0.0098 (-1.92%)
Streaming Delayed Price Updated: 10:21 AM 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 31, 2002 3.680 3.820 3.680 3.820 10,200 +0.07(+1.87%)
Dec 30, 2002 3.780 3.990 3.510 3.750 49,100 -0.14(-3.60%)
Dec 27, 2002 3.940 3.940 3.760 3.890 4,800 -0.01(-0.26%)
Dec 26, 2002 3.900 4.000 3.900 3.900 2,600 -0.11(-2.74%)
Dec 24, 2002 3.940 4.010 3.760 4.010 6,600 +0.07(+1.78%)
Dec 23, 2002 4.080 4.080 3.850 3.940 6,800 -0.16(-3.88%)
Dec 20, 2002 4.000 4.189 3.900 4.099 8,400 +0.01(+0.22%)
Dec 19, 2002 4.160 4.160 3.860 4.090 52,300 -0.11(-2.62%)
Dec 18, 2002 4.250 4.250 3.950 4.200 52,400 -0.15(-3.45%)
Dec 17, 2002 4.560 4.570 4.180 4.350 9,400 -0.15(-3.33%)
Dec 16, 2002 4.300 4.600 4.300 4.500 41,600 +0.16(+3.71%)
Dec 13, 2002 4.030 4.400 4.030 4.339 41,400 -0.01(-0.25%)
Dec 12, 2002 3.710 4.350 3.710 4.350 122,100 +0.55(+14.50%)
Dec 11, 2002 3.800 3.810 3.570 3.799 57,400 -0.10(-2.59%)
Dec 10, 2002 3.990 4.000 3.800 3.900 12,400 -0.10(-2.48%)
Dec 09, 2002 4.000 4.000 3.710 3.999 5,600 +0.02(+0.48%)
Dec 06, 2002 3.870 4.000 3.870 3.980 14,500 +0.02(+0.51%)
Dec 05, 2002 3.990 4.000 3.690 3.960 16,100 -0.03(-0.75%)
Dec 04, 2002 3.990 4.000 3.880 3.990 10,900 -0.01(-0.23%)
Dec 03, 2002 3.950 4.090 3.810 3.999 11,100 -0.04(-1.01%)
Dec 02, 2002 4.050 4.054 4.000 4.040 16,900 -0.01(-0.25%)
Nov 29, 2002 4.010 4.050 3.920 4.050 2,500 +0.00(+0.00%)
Nov 27, 2002 4.140 4.140 3.880 4.050 15,300 -0.07(-1.70%)
Nov 26, 2002 4.140 4.140 3.930 4.120 7,200 -0.11(-2.60%)
Nov 25, 2002 4.330 4.330 4.150 4.230 3,300 -0.21(-4.73%)
Nov 22, 2002 4.500 4.500 4.400 4.440 13,900 -0.06(-1.33%)
Nov 21, 2002 4.260 4.500 4.260 4.500 42,400 +0.00(+0.00%)
Nov 20, 2002 4.100 4.500 4.050 4.500 73,700 +0.30(+7.19%)
Nov 19, 2002 4.100 4.250 4.050 4.198 18,700 +0.10(+2.39%)
Nov 18, 2002 3.950 4.230 3.910 4.100 52,800 +0.20(+5.13%)
Nov 15, 2002 3.740 4.000 3.650 3.900 88,400 +0.22(+5.88%)
Nov 14, 2002 3.650 3.750 3.600 3.683 63,300 +0.00(+0.09%)
Nov 13, 2002 3.550 3.680 3.420 3.680 1,500 +0.04(+1.10%)
Nov 12, 2002 3.650 3.650 3.531 3.640 26,100 -0.06(-1.62%)
Nov 11, 2002 3.411 3.870 3.411 3.700 25,700 +0.29(+8.50%)
Nov 08, 2002 3.321 3.500 3.320 3.410 3,300 -0.02(-0.58%)
Nov 07, 2002 3.310 3.430 3.310 3.430 800 +0.00(+0.00%)
Nov 06, 2002 3.410 3.430 3.409 3.430 1,800 +0.02(+0.59%)
Nov 05, 2002 3.290 3.410 3.150 3.410 1,400 +0.13(+4.00%)
Nov 04, 2002 3.430 3.500 3.070 3.279 11,500 -0.22(-6.31%)
Nov 01, 2002 3.470 3.550 3.420 3.500 9,100 +0.01(+0.29%)
Oct 31, 2002 3.420 3.490 3.420 3.490 400 -0.01(-0.26%)
Oct 30, 2002 3.501 3.600 3.499 3.499 4,200 -0.10(-2.81%)
Oct 29, 2002 3.690 3.700 3.510 3.600 9,100 -0.10(-2.70%)
Oct 28, 2002 3.600 3.860 3.600 3.700 13,400 +0.10(+2.78%)
Oct 25, 2002 3.409 3.600 3.409 3.600 5,300 +0.08(+2.27%)
Oct 24, 2002 3.430 3.600 3.360 3.520 650,000 +0.03(+0.86%)
Oct 23, 2002 3.370 3.710 3.370 3.490 11,300 +0.30(+9.40%)
Oct 22, 2002 3.120 3.190 3.010 3.190 9,400 -0.01(-0.31%)
Oct 21, 2002 3.250 3.379 3.150 3.200 7,300 -0.07(-2.14%)
Oct 18, 2002 3.270 3.270 3.120 3.270 600 +0.15(+4.81%)
Oct 17, 2002 3.280 3.280 3.120 3.120 3,000 -0.22(-6.56%)
Oct 16, 2002 3.200 3.200 2.890 3.339 1,500 +0.11(+3.37%)
Oct 15, 2002 3.490 3.550 3.230 3.230 3,900 -0.22(-6.38%)
Oct 14, 2002 3.490 3.500 3.110 3.450 3,600 -0.05(-1.43%)
Oct 11, 2002 3.250 3.510 3.080 3.500 4,800 +0.30(+9.41%)
Oct 10, 2002 3.090 3.230 2.940 3.199 1,600 -0.03(-0.96%)
Oct 09, 2002 3.230 3.230 3.090 3.230 1,200 -0.02(-0.62%)
Oct 08, 2002 3.120 3.310 3.090 3.250 5,900 -0.08(-2.40%)
Oct 07, 2002 3.150 3.340 3.140 3.330 600 -0.02(-0.60%)
Oct 04, 2002 3.310 3.450 3.150 3.350 4,726 -0.14(-4.01%)
Oct 03, 2002 3.310 3.500 3.310 3.490 3,300 +0.00(+0.00%)
Oct 02, 2002 3.250 3.570 3.241 3.490 3,000 +0.03(+0.87%)
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.