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:

Gibraltar Ind Inc (NQ: ROCK )

80.53 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.75 10.75 10.32 10.56 20,250 +0.33(+3.22%)
May 28, 2002 10.16 10.31 10.16 10.23 31,050 +0.00(+0.00%)
May 27, 2002 10.25 10.38 10.20 10.23 14,700 +0.00(+0.00%)
May 24, 2002 10.25 10.38 10.20 10.23 14,700 -0.18(-1.71%)
May 23, 2002 10.22 10.56 10.07 10.40 32,250 +0.13(+1.26%)
May 22, 2002 10.62 10.62 10.22 10.28 20,100 -0.07(-0.69%)
May 21, 2002 10.66 10.67 10.22 10.35 20,550 -0.11(-1.02%)
May 20, 2002 10.67 10.67 10.23 10.45 20,250 -0.21(-1.96%)
May 17, 2002 10.51 10.66 10.16 10.66 41,250 +0.17(+1.61%)
May 16, 2002 10.79 10.86 10.47 10.49 60,600 -0.22(-2.03%)
May 15, 2002 10.46 10.87 10.46 10.71 157,350 +0.00(+0.04%)
May 14, 2002 10.89 10.91 10.57 10.71 97,200 -0.14(-1.27%)
May 13, 2002 10.58 10.70 10.37 10.84 111,300 +0.24(+2.31%)
May 10, 2002 10.66 10.66 10.20 10.60 36,300 -0.07(-0.63%)
May 09, 2002 10.66 10.68 10.56 10.67 33,600 +0.13(+1.22%)
May 08, 2002 10.96 11.00 10.54 10.54 61,800 -0.40(-3.62%)
May 07, 2002 10.58 10.93 10.58 10.93 58,800 +0.20(+1.91%)
May 06, 2002 10.64 10.95 10.64 10.73 60,150 -0.19(-1.71%)
May 03, 2002 10.87 11.01 10.67 10.92 52,650 -0.04(-0.37%)
May 02, 2002 11.07 11.09 10.76 10.96 41,850 -0.06(-0.57%)
May 01, 2002 10.18 11.11 10.04 11.02 156,000 +0.85(+8.35%)
Apr 30, 2002 9.933 10.17 9.933 10.17 40,350 +0.18(+1.78%)
Apr 29, 2002 10.09 10.09 9.916 9.992 39,300 +0.05(+0.49%)
Apr 26, 2002 9.711 9.996 9.711 9.943 41,250 +0.19(+1.96%)
Apr 25, 2002 9.804 9.889 9.640 9.751 39,150 -0.18(-1.83%)
Apr 24, 2002 10.13 10.18 9.791 9.933 123,900 -0.22(-2.15%)
Apr 23, 2002 10.07 10.34 9.978 10.15 84,600 +0.06(+0.62%)
Apr 22, 2002 9.996 10.44 9.916 10.09 81,150 -0.44(-4.22%)
Apr 19, 2002 10.70 10.70 10.40 10.53 55,800 -0.08(-0.80%)
Apr 18, 2002 11.10 11.10 10.56 10.62 31,050 -0.40(-3.67%)
Apr 17, 2002 10.89 11.08 10.35 11.02 121,650 +0.13(+1.22%)
Apr 16, 2002 10.58 10.89 10.31 10.89 39,300 +0.32(+2.98%)
Apr 15, 2002 10.12 10.77 9.991 10.57 69,900 +0.45(+4.48%)
Apr 12, 2002 10.30 10.42 10.00 10.12 82,800 -0.35(-3.31%)
Apr 11, 2002 10.42 10.54 10.31 10.47 48,600 +0.04(+0.43%)
Apr 10, 2002 10.43 10.55 10.36 10.42 54,450 -0.03(-0.30%)
Apr 09, 2002 10.22 10.69 10.09 10.45 169,500 +0.04(+0.34%)
Apr 08, 2002 10.09 10.42 9.516 10.42 167,100 +0.12(+1.21%)
Apr 05, 2002 10.25 10.34 10.12 10.29 74,850 +0.06(+0.56%)
Apr 04, 2002 9.902 10.66 9.902 10.24 205,500 +0.44(+4.44%)
Apr 03, 2002 9.093 9.862 9.093 9.800 150,450 +0.58(+6.27%)
Apr 02, 2002 9.633 9.733 9.111 9.222 78,900 -0.51(-5.25%)
Apr 01, 2002 9.498 9.853 9.422 9.733 98,250 +0.06(+0.64%)
Mar 29, 2002 9.427 9.764 9.333 9.671 161,700 +0.00(+0.00%)
Mar 28, 2002 9.427 9.764 9.333 9.671 161,700 +0.30(+3.18%)
Mar 27, 2002 9.244 9.733 9.111 9.373 268,950 +0.80(+9.27%)
Mar 26, 2002 8.444 8.707 8.444 8.578 52,650 +0.07(+0.78%)
Mar 25, 2002 8.533 8.578 8.476 8.511 74,100 -0.11(-1.29%)
Mar 22, 2002 8.818 9.191 8.578 8.622 89,850 -0.16(-1.77%)
Mar 21, 2002 8.533 8.822 8.533 8.778 28,950 +0.08(+0.92%)
Mar 20, 2002 8.231 9.156 8.004 8.698 277,050 +0.48(+5.84%)
Mar 19, 2002 8.009 8.218 8.009 8.218 66,600 +0.15(+1.87%)
Mar 18, 2002 8.000 8.213 8.000 8.067 77,550 +0.00(+0.00%)
Mar 15, 2002 8.013 8.222 8.000 8.067 59,850 +0.02(+0.28%)
Mar 14, 2002 8.307 8.498 8.000 8.044 48,450 -0.26(-3.16%)
Mar 13, 2002 8.222 8.467 8.222 8.307 202,050 +0.08(+0.97%)
Mar 12, 2002 8.422 8.467 8.191 8.227 59,700 -0.22(-2.58%)
Mar 11, 2002 8.711 8.711 8.222 8.444 256,650 -0.14(-1.60%)
Mar 08, 2002 7.911 8.747 7.889 8.582 2,726,700 +0.86(+11.10%)
Mar 07, 2002 7.622 7.969 7.578 7.724 50,700 +0.11(+1.44%)
Mar 06, 2002 7.533 7.615 7.533 7.615 78,000 +0.08(+1.09%)
Mar 05, 2002 7.556 7.556 7.511 7.533 15,600 +0.01(+0.12%)
Mar 04, 2002 7.556 7.556 7.511 7.524 20,400 -0.03(-0.41%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.