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 )

0.9394 +0.0294 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 30, 2003 3.290 3.300 3.200 3.250 12,800 -0.02(-0.61%)
May 29, 2003 3.240 3.270 3.230 3.270 18,800 +0.02(+0.62%)
May 28, 2003 3.330 3.330 3.220 3.250 17,300 -0.06(-1.81%)
May 27, 2003 3.250 3.310 3.250 3.310 12,300 +0.06(+1.85%)
May 23, 2003 3.230 3.280 3.230 3.250 19,600 +0.10(+3.17%)
May 22, 2003 3.160 3.200 3.100 3.150 16,700 +0.03(+0.96%)
May 21, 2003 3.090 3.170 2.990 3.120 189,700 +0.04(+1.30%)
May 20, 2003 3.160 3.160 3.080 3.080 18,300 -0.13(-4.05%)
May 19, 2003 3.100 3.380 3.090 3.210 16,100 +0.15(+4.90%)
May 16, 2003 3.070 3.070 2.960 3.060 35,200 +0.14(+4.79%)
May 15, 2003 2.940 3.010 2.910 2.920 22,100 +0.00(+0.00%)
May 14, 2003 3.050 3.050 2.910 2.920 11,600 -0.16(-5.19%)
May 13, 2003 3.100 3.100 3.050 3.080 22,400 -0.02(-0.65%)
May 12, 2003 3.100 3.160 3.050 3.100 8,400 -0.03(-0.96%)
May 09, 2003 3.190 3.190 3.130 3.130 1,100 -0.03(-0.95%)
May 08, 2003 3.110 3.160 3.110 3.160 4,500 +0.01(+0.32%)
May 07, 2003 3.300 3.300 3.150 3.150 4,900 -0.17(-5.12%)
May 06, 2003 3.170 3.450 3.170 3.320 14,100 -0.02(-0.60%)
May 05, 2003 3.010 3.340 3.010 3.340 13,600 +0.32(+10.60%)
May 02, 2003 3.000 3.110 2.990 3.020 22,800 +0.03(+1.00%)
May 01, 2003 2.930 3.000 2.810 2.990 32,800 +0.00(+0.00%)
Apr 30, 2003 3.030 3.050 2.930 2.990 65,900 -0.01(-0.33%)
Apr 29, 2003 2.900 3.140 2.880 3.000 54,700 +0.10(+3.45%)
Apr 28, 2003 2.830 2.910 2.830 2.900 21,000 +0.08(+2.84%)
Apr 25, 2003 2.840 2.850 2.810 2.820 17,500 +0.00(+0.00%)
Apr 24, 2003 2.810 2.870 2.810 2.820 8,400 -0.02(-0.70%)
Apr 23, 2003 2.820 3.000 2.820 2.840 32,000 +0.03(+1.07%)
Apr 22, 2003 2.850 2.930 2.810 2.810 18,200 -0.03(-1.06%)
Apr 21, 2003 2.820 2.840 2.810 2.840 3,800 +0.04(+1.43%)
Apr 17, 2003 2.810 2.850 2.780 2.800 15,100 +0.00(+0.00%)
Apr 16, 2003 2.870 2.930 2.770 2.800 35,800 -0.11(-3.78%)
Apr 15, 2003 2.990 3.000 2.910 2.910 5,900 -0.08(-2.68%)
Apr 14, 2003 2.870 2.990 2.860 2.990 12,000 +0.03(+1.01%)
Apr 11, 2003 2.910 2.960 2.910 2.960 6,200 +0.04(+1.37%)
Apr 10, 2003 2.970 3.140 2.870 2.920 17,200 -0.08(-2.67%)
Apr 09, 2003 3.150 3.150 2.990 3.000 48,200 -0.07(-2.28%)
Apr 08, 2003 2.960 3.130 2.900 3.070 118,800 +0.12(+4.07%)
Apr 07, 2003 2.870 2.950 2.870 2.950 82,000 +0.07(+2.43%)
Apr 04, 2003 2.910 2.910 2.800 2.880 1,500 -0.05(-1.71%)
Apr 03, 2003 2.980 2.980 2.930 2.930 13,900 -0.02(-0.68%)
Apr 02, 2003 3.000 3.000 2.900 2.950 66,500 -0.05(-1.67%)
Apr 01, 2003 3.000 3.010 2.900 3.000 41,400 +0.01(+0.33%)
Mar 31, 2003 2.930 2.990 2.850 2.990 3,100 +0.14(+4.91%)
Mar 28, 2003 3.100 3.100 2.840 2.850 65,600 -0.27(-8.65%)
Mar 27, 2003 3.120 3.120 3.120 3.120 2,100 -0.11(-3.41%)
Mar 26, 2003 3.080 3.310 3.010 3.230 26,600 +0.10(+3.19%)
Mar 25, 2003 3.210 3.210 3.080 3.130 11,200 -0.08(-2.49%)
Mar 24, 2003 3.240 3.240 3.200 3.210 1,680,000 -0.03(-0.93%)
Mar 21, 2003 3.220 3.280 3.220 3.240 5,100 +0.02(+0.62%)
Mar 20, 2003 3.300 3.300 3.200 3.220 10,700 -0.08(-2.42%)
Mar 19, 2003 3.570 3.570 3.220 3.300 32,104 -0.27(-7.56%)
Mar 18, 2003 3.650 3.650 3.570 3.570 300,000 -0.03(-0.83%)
Mar 17, 2003 3.570 3.600 3.570 3.600 9,800 -0.03(-0.83%)
Mar 14, 2003 3.610 3.630 3.570 3.630 11,200 -0.06(-1.63%)
Mar 13, 2003 3.610 3.690 3.610 3.690 8,700 +0.00(+0.00%)
Mar 12, 2003 3.680 3.690 3.670 3.690 1,400 +0.02(+0.54%)
Mar 11, 2003 3.670 3.670 3.670 3.670 0 +0.00(+0.00%)
Mar 10, 2003 3.640 3.670 3.580 3.670 2,900 +0.03(+0.82%)
Mar 07, 2003 3.650 3.720 3.630 3.640 4,300 -0.07(-1.89%)
Mar 06, 2003 3.760 3.870 3.600 3.710 5,700 -0.05(-1.33%)
Mar 05, 2003 3.760 3.760 3.760 3.760 200 +0.00(+0.00%)
Mar 04, 2003 3.800 3.800 3.750 3.760 16,400 -0.09(-2.34%)
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.