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 )

71.96 +0.72 (+1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 29, 2003 9.882 9.882 9.772 9.772 3,324 -0.04(-0.36%)
Aug 28, 2003 10.14 10.14 9.803 9.807 15,866 -0.34(-3.35%)
Aug 27, 2003 9.507 10.15 9.503 10.15 12,542 +0.61(+6.43%)
Aug 26, 2003 9.199 9.534 8.885 9.534 27,048 +0.31(+3.40%)
Aug 25, 2003 9.770 9.770 9.137 9.221 28,408 -0.58(-5.94%)
Aug 22, 2003 10.24 10.37 9.803 9.803 9,671 -0.56(-5.45%)
Aug 21, 2003 10.34 10.40 10.24 10.37 10,124 +0.11(+1.08%)
Aug 20, 2003 10.23 10.32 10.16 10.26 64,222 +0.01(+0.13%)
Aug 19, 2003 10.04 10.24 9.926 10.24 19,946 +0.25(+2.47%)
Aug 18, 2003 9.724 9.997 9.724 9.997 16,924 +0.08(+0.76%)
Aug 15, 2003 10.17 10.57 9.728 9.922 18,737 -0.30(-2.94%)
Aug 14, 2003 10.20 10.22 10.15 10.22 15,564 +0.11(+1.05%)
Aug 13, 2003 10.11 10.21 9.768 10.12 43,066 +0.04(+0.35%)
Aug 12, 2003 10.05 10.19 10.01 10.08 40,044 -0.01(-0.09%)
Aug 11, 2003 9.644 10.24 9.627 10.09 32,942 +0.51(+5.29%)
Aug 08, 2003 9.415 9.785 9.296 9.582 33,244 +0.11(+1.21%)
Aug 07, 2003 9.728 9.728 9.287 9.468 18,737 -0.31(-3.16%)
Aug 06, 2003 10.17 10.21 9.688 9.776 32,639 -0.44(-4.28%)
Aug 05, 2003 10.20 10.35 10.17 10.21 35,359 -0.05(-0.47%)
Aug 04, 2003 10.41 10.41 10.21 10.26 17,377 -0.08(-0.81%)
Aug 01, 2003 10.41 10.67 10.28 10.35 105,928 -0.07(-0.64%)
Jul 31, 2003 10.01 10.46 9.940 10.41 41,404 +0.42(+4.19%)
Jul 30, 2003 9.814 9.993 9.814 9.993 54,853 +0.07(+0.67%)
Jul 29, 2003 9.825 9.926 9.679 9.926 33,848 +0.15(+1.58%)
Jul 28, 2003 9.300 9.825 9.300 9.772 41,102 +0.18(+1.84%)
Jul 25, 2003 9.657 9.657 9.481 9.596 4,079 +0.01(+0.14%)
Jul 24, 2003 9.706 9.706 9.485 9.582 10,275 -0.05(-0.55%)
Jul 23, 2003 9.366 9.706 9.088 9.635 12,239 +0.34(+3.65%)
Jul 22, 2003 9.093 9.582 9.093 9.296 8,462 +0.09(+1.01%)
Jul 21, 2003 9.199 9.485 9.097 9.203 19,493 -0.11(-1.23%)
Jul 18, 2003 9.463 9.503 9.115 9.318 24,479 -0.17(-1.77%)
Jul 17, 2003 9.649 9.698 9.459 9.485 17,226 -0.17(-1.74%)
Jul 16, 2003 9.763 9.768 9.441 9.653 24,933 +0.08(+0.83%)
Jul 15, 2003 9.671 9.719 9.428 9.574 12,239 -0.09(-0.91%)
Jul 14, 2003 9.309 9.794 9.309 9.662 17,679 +0.20(+2.15%)
Jul 11, 2003 9.265 9.463 9.265 9.459 20,702 +0.29(+3.17%)
Jul 10, 2003 9.159 9.251 8.974 9.168 19,946 +0.04(+0.49%)
Jul 09, 2003 9.309 9.309 9.044 9.124 34,755 -0.10(-1.05%)
Jul 08, 2003 9.115 9.256 9.115 9.221 20,248 +0.11(+1.16%)
Jul 07, 2003 8.934 9.199 8.934 9.115 17,377 +0.17(+1.87%)
Jul 03, 2003 8.938 9.044 8.938 8.947 7,102 -0.10(-1.07%)
Jul 02, 2003 9.040 9.044 8.956 9.044 21,608 +0.08(+0.84%)
Jul 01, 2003 9.212 9.212 8.824 8.969 35,813 -0.16(-1.74%)
Jun 30, 2003 8.943 9.172 9.035 9.128 47,669 +0.19(+2.12%)
Jun 27, 2003 8.929 9.322 8.934 8.938 12,391 +0.01(+0.10%)
Jun 26, 2003 8.824 8.956 8.819 8.929 108,044 +0.11(+1.25%)
Jun 25, 2003 8.757 8.868 8.749 8.819 73,590 -0.00(-0.05%)
Jun 24, 2003 8.757 8.934 8.757 8.824 62,862 +0.04(+0.50%)
Jun 23, 2003 8.824 8.890 8.559 8.779 48,959 -0.08(-0.90%)
Jun 20, 2003 8.823 8.881 8.797 8.859 49,413 +0.03(+0.35%)
Jun 19, 2003 8.854 8.934 8.824 8.828 20,097 -0.06(-0.69%)
Jun 18, 2003 8.934 8.934 8.828 8.890 43,066 -0.04(-0.49%)
Jun 17, 2003 8.603 9.088 8.603 8.934 75,253 +0.11(+1.25%)
Jun 16, 2003 8.788 8.824 8.700 8.824 19,946 +0.12(+1.42%)
Jun 13, 2003 8.731 8.824 8.621 8.700 10,275 -0.11(-1.25%)
Jun 12, 2003 8.735 8.824 8.564 8.810 31,431 -0.01(-0.15%)
Jun 11, 2003 8.537 8.824 8.537 8.824 17,528 +0.00(+0.05%)
Jun 10, 2003 8.409 8.819 8.162 8.819 345,741 +0.51(+6.16%)
Jun 09, 2003 8.387 8.479 8.307 8.307 12,239 -0.08(-0.95%)
Jun 06, 2003 8.294 8.647 8.294 8.387 15,866 -0.24(-2.76%)
Jun 05, 2003 8.603 8.651 8.479 8.625 62,559 +0.07(+0.77%)
Jun 04, 2003 8.660 8.713 8.559 8.559 22,213 -0.04(-0.51%)
Jun 03, 2003 8.651 8.651 8.299 8.603 19,039 -0.13(-1.47%)
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.