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 )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 27, 2004 11.35 11.90 11.35 11.90 87,900 +0.50(+4.39%)
Feb 26, 2004 10.85 11.75 10.73 11.40 68,000 +0.21(+1.88%)
Feb 25, 2004 11.55 11.75 11.05 11.19 40,700 -0.25(-2.19%)
Feb 24, 2004 12.15 12.36 11.29 11.44 73,700 -0.81(-6.61%)
Feb 23, 2004 12.15 12.48 12.15 12.25 79,900 +0.03(+0.25%)
Feb 20, 2004 12.19 12.26 12.10 12.22 244,500 +0.04(+0.33%)
Feb 19, 2004 12.05 12.94 11.85 12.18 162,400 +0.18(+1.50%)
Feb 18, 2004 11.15 12.05 10.97 12.00 205,100 +1.03(+9.39%)
Feb 17, 2004 10.61 11.35 10.30 10.97 137,300 +0.72(+7.02%)
Feb 13, 2004 10.32 10.37 10.15 10.25 14,600 +0.01(+0.10%)
Feb 12, 2004 10.01 10.49 10.01 10.24 48,500 -0.23(-2.20%)
Feb 11, 2004 9.750 10.49 9.150 10.47 116,200 +0.84(+8.72%)
Feb 10, 2004 9.500 9.700 9.500 9.630 39,300 +0.06(+0.63%)
Feb 09, 2004 9.360 9.670 9.360 9.570 47,600 +0.22(+2.35%)
Feb 06, 2004 9.190 9.510 9.190 9.350 12,400 +0.20(+2.19%)
Feb 05, 2004 9.500 9.500 9.070 9.150 40,200 -0.26(-2.76%)
Feb 04, 2004 9.280 9.490 9.260 9.410 14,700 -0.09(-0.95%)
Feb 03, 2004 9.550 9.550 9.250 9.500 67,500 +0.05(+0.53%)
Feb 02, 2004 9.120 9.450 8.960 9.450 96,700 +0.43(+4.77%)
Jan 30, 2004 8.900 9.020 8.820 9.020 37,900 +0.08(+0.89%)
Jan 29, 2004 8.940 8.990 8.900 8.940 12,800 -0.03(-0.33%)
Jan 28, 2004 9.060 9.060 8.910 8.970 18,400 -0.01(-0.11%)
Jan 27, 2004 9.120 9.120 8.930 8.980 21,400 -0.09(-0.99%)
Jan 26, 2004 9.000 9.110 8.960 9.070 18,100 +0.07(+0.78%)
Jan 23, 2004 8.900 9.080 8.861 9.000 60,800 +0.10(+1.12%)
Jan 22, 2004 8.900 9.000 8.850 8.900 21,400 -0.01(-0.11%)
Jan 21, 2004 8.810 9.010 8.810 8.910 52,600 +0.00(+0.00%)
Jan 20, 2004 9.050 9.120 8.810 8.910 35,900 +0.01(+0.11%)
Jan 16, 2004 8.870 9.170 8.870 8.900 46,200 -0.08(-0.89%)
Jan 15, 2004 8.900 9.110 8.700 8.980 39,742 +0.07(+0.79%)
Jan 14, 2004 8.980 9.150 8.910 8.910 26,675 -0.22(-2.41%)
Jan 13, 2004 8.980 9.160 8.910 9.130 46,968 +0.14(+1.56%)
Jan 12, 2004 8.810 8.990 8.710 8.990 60,566 +0.06(+0.67%)
Jan 09, 2004 8.820 8.990 8.820 8.930 75,002 -0.07(-0.78%)
Jan 08, 2004 8.900 9.030 8.270 9.000 102,450 +0.00(+0.00%)
Jan 07, 2004 8.900 9.010 8.810 9.000 94,448 +0.15(+1.69%)
Jan 06, 2004 8.360 8.890 8.360 8.850 113,000 +0.45(+5.36%)
Jan 05, 2004 8.150 8.670 8.150 8.400 94,800 +0.36(+4.48%)
Jan 02, 2004 7.810 8.140 7.810 8.040 65,000 +0.36(+4.69%)
Dec 31, 2003 7.730 7.870 7.650 7.680 59,200 -0.03(-0.39%)
Dec 30, 2003 7.620 7.710 7.500 7.710 62,090 +0.13(+1.72%)
Dec 29, 2003 7.760 7.800 7.360 7.580 50,712 -0.17(-2.19%)
Dec 26, 2003 7.600 7.950 7.600 7.750 19,868 +0.15(+1.97%)
Dec 24, 2003 7.690 7.690 7.400 7.600 12,400 +0.06(+0.80%)
Dec 23, 2003 7.610 7.700 7.520 7.540 12,998 -0.12(-1.57%)
Dec 22, 2003 7.651 7.910 7.240 7.660 28,983 -0.04(-0.52%)
Dec 19, 2003 7.750 7.750 7.650 7.700 18,279 -0.02(-0.26%)
Dec 18, 2003 7.850 7.850 7.680 7.720 42,415 -0.11(-1.40%)
Dec 17, 2003 7.880 7.920 7.830 7.830 50,235 -0.07(-0.89%)
Dec 16, 2003 7.950 8.000 7.810 7.900 21,200 -0.09(-1.13%)
Dec 15, 2003 8.000 8.000 7.920 7.990 43,917 +0.03(+0.38%)
Dec 12, 2003 7.700 8.000 7.610 7.960 73,557 +0.22(+2.84%)
Dec 11, 2003 7.900 7.900 7.730 7.740 37,700 -0.04(-0.53%)
Dec 10, 2003 8.000 8.000 7.700 7.781 41,325 -0.12(-1.51%)
Dec 09, 2003 8.100 8.100 7.900 7.900 21,045 -0.15(-1.86%)
Dec 08, 2003 8.100 8.100 8.000 8.050 15,427 +0.01(+0.12%)
Dec 05, 2003 7.800 7.960 7.800 8.040 24,376 +0.24(+3.08%)
Dec 04, 2003 7.850 7.850 7.730 7.800 29,760 -0.10(-1.27%)
Dec 03, 2003 8.030 8.030 7.900 7.900 35,475 -0.18(-2.23%)
Dec 02, 2003 8.050 8.100 8.016 8.080 18,500 -0.01(-0.12%)
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.