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

Gibraltar Ind Inc (NQ: ROCK )

74.03 +2.07 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Sep 30, 2002 9.701 9.904 9.397 9.821 159,931 +0.04(+0.45%)
Sep 27, 2002 8.996 9.838 8.996 9.776 123,004 +0.83(+9.32%)
Sep 26, 2002 8.779 9.044 8.771 8.943 22,968 +0.27(+3.10%)
Sep 25, 2002 8.669 8.784 8.541 8.674 186,773 -0.02(-0.20%)
Sep 24, 2002 8.581 8.824 8.576 8.691 38,986 +0.07(+0.87%)
Sep 23, 2002 8.894 8.969 8.603 8.616 113,182 -0.59(-6.38%)
Sep 20, 2002 8.956 9.269 8.868 9.203 61,502 +0.29(+3.22%)
Sep 19, 2002 8.868 8.947 8.868 8.916 61,955 +0.05(+0.55%)
Sep 18, 2002 8.854 9.114 8.810 8.868 32,337 +0.01(+0.15%)
Sep 17, 2002 9.159 9.348 8.854 8.854 27,653 -0.26(-2.90%)
Sep 16, 2002 9.168 9.468 9.110 9.119 15,262 -0.10(-1.10%)
Sep 13, 2002 9.441 9.529 9.110 9.221 19,039 -0.22(-2.38%)
Sep 12, 2002 9.485 9.529 9.375 9.446 10,124 +0.11(+1.13%)
Sep 11, 2002 9.040 9.476 9.004 9.340 19,493 +0.30(+3.32%)
Sep 10, 2002 8.925 9.044 8.846 9.040 27,199 +0.11(+1.28%)
Sep 09, 2002 8.868 9.075 8.824 8.925 37,928 +0.08(+0.85%)
Sep 06, 2002 9.150 9.296 8.824 8.850 19,493 -0.10(-1.09%)
Sep 05, 2002 8.885 9.154 8.847 8.947 36,871 +0.06(+0.69%)
Sep 04, 2002 8.762 8.921 8.762 8.885 16,017 +0.06(+0.70%)
Sep 03, 2002 8.749 8.947 8.735 8.824 24,328 +0.00(+0.00%)
Aug 30, 2002 8.881 9.040 8.824 8.824 21,759 -0.19(-2.06%)
Aug 29, 2002 9.097 9.282 8.824 9.009 46,995 +0.08(+0.89%)
Aug 28, 2002 9.366 9.926 8.925 8.929 35,813 -0.36(-3.85%)
Aug 27, 2002 9.067 9.596 9.066 9.287 27,653 +0.07(+0.72%)
Aug 26, 2002 9.238 9.349 9.049 9.221 28,862 -0.02(-0.24%)
Aug 23, 2002 9.300 9.309 8.912 9.243 52,012 -0.46(-4.73%)
Aug 22, 2002 9.291 9.701 9.278 9.701 15,262 +0.12(+1.29%)
Aug 21, 2002 9.221 9.640 9.221 9.578 19,946 +0.19(+2.02%)
Aug 20, 2002 9.265 9.468 9.199 9.388 38,382 +0.35(+3.86%)
Aug 16, 2002 8.993 9.265 8.841 9.040 15,111 -0.11(-1.25%)
Aug 15, 2002 9.260 9.260 8.925 9.154 42,311 -0.02(-0.24%)
Aug 14, 2002 9.071 9.318 8.824 9.177 67,999 +0.21(+2.36%)
Aug 13, 2002 9.190 9.340 8.824 8.965 25,688 -0.44(-4.65%)
Aug 12, 2002 9.260 9.485 9.221 9.402 8,220,430 -0.19(-2.02%)
Aug 07, 2002 9.485 9.666 9.044 9.596 27,653 -0.07(-0.78%)
Aug 06, 2002 9.375 9.671 9.225 9.671 58,782 +0.40(+4.33%)
Aug 05, 2002 9.181 9.357 9.000 9.269 51,982 +0.04(+0.48%)
Aug 02, 2002 9.265 9.265 9.026 9.225 147,635 +0.05(+0.53%)
Aug 01, 2002 9.247 9.353 8.934 9.176 77,217 +0.01(+0.14%)
Jul 31, 2002 9.168 9.251 8.885 9.163 76,159 +0.03(+0.34%)
Jul 30, 2002 8.819 9.132 8.797 9.132 135,848 +0.31(+3.50%)
Jul 29, 2002 8.801 8.912 8.801 8.824 25,885,288 +0.00(+0.00%)
Jul 26, 2002 8.824 8.863 8.665 8.824 14,506 +0.09(+1.06%)
Jul 25, 2002 8.780 8.841 8.387 8.731 116,204 -0.12(-1.35%)
Jul 24, 2002 9.260 9.525 8.801 8.850 188,888 -0.41(-4.43%)
Jul 23, 2002 9.684 9.684 9.260 9.260 80,877 -0.18(-1.87%)
Jul 22, 2002 9.728 10.18 9.349 9.437 22,270 -0.34(-3.43%)
Jul 19, 2002 10.25 10.35 9.732 9.772 85,377 -0.73(-6.93%)
Jul 17, 2002 10.68 11.03 10.43 10.50 50,622 -0.53(-4.80%)
Jul 12, 2002 10.92 11.22 10.81 11.03 191,457 +0.02(+0.20%)
Jul 11, 2002 10.59 11.03 10.59 11.01 106,533 +0.20(+1.84%)
Jul 10, 2002 11.03 11.03 10.59 10.81 142,950 -0.22(-2.00%)
Jul 09, 2002 10.59 11.02 10.35 11.03 212,612 +0.44(+4.17%)
Jul 08, 2002 10.79 10.79 10.59 10.59 50,471 -0.20(-1.84%)
Jul 05, 2002 10.15 10.81 10.15 10.79 4,382 +0.33(+3.16%)
Jul 04, 2002 10.58 10.59 10.15 10.46 55,155 +0.00(+0.00%)
Jul 03, 2002 10.58 10.59 10.15 10.46 55,155 +0.04(+0.38%)
Jul 02, 2002 10.55 10.70 10.15 10.42 78,879 +0.30(+3.01%)
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.