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 )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Aug 30, 2019 1.280 1.305 1.173 1.270 182,700 -0.02(-1.55%)
Aug 29, 2019 1.050 1.340 1.000 1.290 290,629 +0.28(+27.72%)
Aug 28, 2019 0.8000 1.140 0.8000 1.010 672,709 +0.21(+26.17%)
Aug 27, 2019 0.7900 0.8200 0.7700 0.8005 19,805 -0.01(-1.46%)
Aug 26, 2019 0.8568 0.8961 0.8000 0.8124 12,999 -0.04(-5.18%)
Aug 23, 2019 0.7500 0.8800 0.7500 0.8568 37,500 +0.09(+11.29%)
Aug 22, 2019 0.7806 0.8500 0.7500 0.7699 46,554 -0.00(-0.03%)
Aug 21, 2019 0.7900 0.8100 0.7300 0.7701 38,910 -0.02(-2.52%)
Aug 20, 2019 0.7600 0.8500 0.7600 0.7900 38,879 -0.02(-3.07%)
Aug 19, 2019 0.7990 0.8500 0.7900 0.8150 25,003 +0.02(+2.83%)
Aug 16, 2019 0.8500 0.8500 0.7010 0.7926 93,400 -0.05(-6.30%)
Aug 15, 2019 0.8639 0.8790 0.8150 0.8459 80,590 +0.02(+2.66%)
Aug 14, 2019 0.8870 0.8880 0.7235 0.8240 107,562 -0.07(-7.42%)
Aug 13, 2019 0.8200 0.8980 0.7800 0.8900 153,889 +0.11(+14.10%)
Aug 12, 2019 0.6700 0.8100 0.6400 0.7800 167,986 +0.15(+23.81%)
Aug 09, 2019 0.5805 0.6800 0.5805 0.6300 183,600 +0.03(+5.26%)
Aug 08, 2019 0.5900 0.6449 0.5700 0.5985 61,947 +0.03(+5.00%)
Aug 07, 2019 0.6000 0.6010 0.5501 0.5700 31,875 -0.03(-5.00%)
Aug 06, 2019 0.5932 0.6171 0.5700 0.6000 44,259 +0.03(+5.26%)
Aug 05, 2019 0.5300 0.6000 0.5300 0.5700 116,222 +0.06(+10.87%)
Aug 02, 2019 0.5577 0.5590 0.5141 0.5141 9,100 +0.00(+0.00%)
Aug 01, 2019 0.5592 0.5700 0.5141 0.5141 27,454 -0.01(-2.71%)
Jul 31, 2019 0.5300 0.5715 0.5200 0.5284 38,355 -0.00(-0.32%)
Jul 30, 2019 0.5949 0.6200 0.5301 0.5301 18,523 +0.00(+0.02%)
Jul 29, 2019 0.5551 0.6446 0.5300 0.5300 20,082 -0.03(-4.52%)
Jul 26, 2019 0.5500 0.6000 0.5500 0.5551 39,700 -0.04(-7.48%)
Jul 25, 2019 0.5400 0.6389 0.5400 0.6000 23,130 +0.01(+1.69%)
Jul 24, 2019 0.5427 0.6170 0.5427 0.5900 20,713 +0.00(+0.00%)
Jul 23, 2019 0.5649 0.5900 0.5620 0.5900 13,055 -0.01(-1.67%)
Jul 22, 2019 0.5627 0.6431 0.5627 0.6000 4,473 +0.01(+1.54%)
Jul 19, 2019 0.6224 0.6224 0.5548 0.5909 20,900 +0.01(+1.88%)
Jul 18, 2019 0.6000 0.6300 0.5800 0.5800 69,141 +0.00(+0.00%)
Jul 17, 2019 0.6201 0.6201 0.5800 0.5800 7,535 -0.01(-1.69%)
Jul 16, 2019 0.6350 0.6350 0.5900 0.5900 3,318 +0.00(+0.00%)
Jul 15, 2019 0.6300 0.6300 0.5900 0.5900 9,437 +0.00(+0.68%)
Jul 12, 2019 0.6174 0.6200 0.5860 0.5860 12,800 -0.05(-8.01%)
Jul 11, 2019 0.6300 0.6370 0.6000 0.6370 2,744 +0.03(+4.58%)
Jul 10, 2019 0.6091 0.6550 0.6091 0.6091 9,572 +0.03(+5.02%)
Jul 09, 2019 0.6040 0.6199 0.5800 0.5800 23,388 -0.04(-7.19%)
Jul 08, 2019 0.6117 0.6303 0.6036 0.6249 17,757 +0.02(+4.13%)
Jul 05, 2019 0.6200 0.6400 0.6001 0.6001 28,100 +0.01(+2.04%)
Jul 03, 2019 0.6187 0.6187 0.5881 0.5881 600 +0.03(+4.96%)
Jul 02, 2019 0.6030 0.6030 0.5601 0.5603 47,154 -0.04(-6.62%)
Jul 01, 2019 0.6333 0.6599 0.6000 0.6000 11,496 +0.02(+3.45%)
Jun 28, 2019 0.6250 0.7052 0.5800 0.5800 66,900 -0.05(-7.20%)
Jun 27, 2019 0.6600 0.6835 0.6250 0.6250 33,606 -0.04(-5.30%)
Jun 26, 2019 0.6600 0.7070 0.6600 0.6600 13,526 +0.00(+0.05%)
Jun 25, 2019 0.6500 0.6597 0.6100 0.6597 23,936 +0.04(+6.15%)
Jun 24, 2019 0.7000 0.7000 0.6100 0.6215 15,813 -0.03(-3.90%)
Jun 21, 2019 0.7083 0.7083 0.6000 0.6467 53,200 -0.04(-6.28%)
Jun 20, 2019 0.6432 0.7167 0.5800 0.6900 63,268 +0.04(+6.15%)
Jun 19, 2019 0.5936 0.6500 0.5801 0.6500 16,971 +0.04(+6.49%)
Jun 18, 2019 0.5966 0.6200 0.5936 0.6104 20,895 -0.01(-1.55%)
Jun 17, 2019 0.5900 0.6200 0.5801 0.6200 33,817 -0.01(-1.57%)
Jun 14, 2019 0.5700 0.6299 0.5700 0.6299 41,800 +0.04(+7.68%)
Jun 13, 2019 0.5700 0.6000 0.5600 0.5850 43,567 +0.02(+4.46%)
Jun 12, 2019 0.5400 0.6300 0.5400 0.5600 47,714 -0.01(-1.77%)
Jun 11, 2019 0.6400 0.6400 0.5400 0.5701 17,650 +0.03(+5.55%)
Jun 10, 2019 0.6000 0.6500 0.4850 0.5401 80,002 -0.11(-16.91%)
Jun 07, 2019 0.5000 0.6500 0.4800 0.6500 140,800 +0.23(+55.39%)
Jun 06, 2019 0.6000 0.6030 0.3445 0.4183 1,383,533 -0.16(-27.85%)
Jun 05, 2019 0.5600 0.5800 0.5600 0.5798 27,583 +0.02(+3.54%)
Jun 04, 2019 0.5700 0.5800 0.5500 0.5600 21,484 -0.01(-1.75%)
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.