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

Nacco Industries (NY: NC )

32.06 +0.27 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2004 4.301 4.307 4.278 4.283 359,749 -0.01(-0.12%)
Mar 30, 2004 4.156 4.288 4.148 4.288 434,777 +0.15(+3.51%)
Mar 29, 2004 4.145 4.158 4.122 4.143 288,568 -0.02(-0.36%)
Mar 26, 2004 4.117 4.170 4.106 4.158 280,873 +0.03(+0.71%)
Mar 25, 2004 4.041 4.162 4.039 4.129 200,074 +0.07(+1.82%)
Mar 24, 2004 4.035 4.104 4.008 4.055 311,654 +0.02(+0.53%)
Mar 23, 2004 4.057 4.057 4.029 4.034 207,769 -0.02(-0.45%)
Mar 22, 2004 4.023 4.052 3.899 4.052 403,996 +0.04(+1.04%)
Mar 19, 2004 4.132 4.145 4.003 4.010 311,654 -0.08(-1.97%)
Mar 18, 2004 4.166 4.179 4.080 4.091 155,827 -0.08(-1.81%)
Mar 17, 2004 4.138 4.197 4.138 4.166 261,635 +0.04(+1.07%)
Mar 16, 2004 4.158 4.177 4.060 4.122 344,358 -0.01(-0.29%)
Mar 15, 2004 4.257 4.257 4.086 4.134 446,320 -0.12(-2.91%)
Mar 12, 2004 4.137 4.260 4.106 4.258 430,929 +0.13(+3.25%)
Mar 11, 2004 4.158 4.189 4.122 4.124 167,370 -0.03(-0.84%)
Mar 10, 2004 4.182 4.223 4.122 4.158 450,167 -0.01(-0.25%)
Mar 09, 2004 4.171 4.261 4.157 4.169 434,777 -0.03(-0.68%)
Mar 08, 2004 4.291 4.291 4.190 4.197 230,855 -0.08(-1.88%)
Mar 05, 2004 4.237 4.288 4.183 4.278 369,368 +0.02(+0.43%)
Mar 04, 2004 4.200 4.266 4.200 4.260 230,855 +0.03(+0.80%)
Mar 03, 2004 4.206 4.275 4.166 4.226 302,035 +0.03(+0.78%)
Mar 02, 2004 4.314 4.314 4.193 4.193 369,368 -0.11(-2.54%)
Mar 01, 2004 4.255 4.302 4.255 4.302 436,701 +0.06(+1.43%)
Feb 27, 2004 4.285 4.285 4.214 4.242 332,816 -0.04(-0.96%)
Feb 26, 2004 4.201 4.288 4.184 4.283 384,758 +0.07(+1.73%)
Feb 25, 2004 4.197 4.236 4.106 4.210 307,806 -0.00(-0.07%)
Feb 24, 2004 4.158 4.321 4.158 4.213 677,175 +0.06(+1.33%)
Feb 23, 2004 4.275 4.277 4.142 4.158 602,147 -0.11(-2.53%)
Feb 20, 2004 4.522 4.522 4.239 4.266 921,496 -0.24(-5.39%)
Feb 19, 2004 4.600 4.624 4.507 4.509 479,024 -0.09(-2.03%)
Feb 18, 2004 4.695 4.704 4.600 4.603 238,550 -0.08(-1.69%)
Feb 17, 2004 4.535 4.828 4.535 4.682 617,537 +0.16(+3.53%)
Feb 13, 2004 4.561 4.561 4.466 4.522 180,836 -0.03(-0.57%)
Feb 12, 2004 4.678 4.678 4.548 4.548 348,206 -0.12(-2.51%)
Feb 11, 2004 4.577 4.665 4.523 4.665 454,015 +0.09(+1.98%)
Feb 10, 2004 4.522 4.600 4.482 4.575 723,346 +0.05(+1.20%)
Feb 09, 2004 4.655 4.655 4.496 4.521 252,016 -0.15(-3.15%)
Feb 06, 2004 4.538 4.681 4.530 4.668 517,500 +0.12(+2.57%)
Feb 05, 2004 4.235 4.652 4.158 4.551 1,789,127 +0.33(+7.78%)
Feb 04, 2004 4.432 4.432 4.222 4.222 365,520 -0.20(-4.45%)
Feb 03, 2004 4.509 4.509 4.373 4.419 205,845 -0.08(-1.72%)
Feb 02, 2004 4.509 4.548 4.447 4.496 334,740 +0.04(+0.87%)
Jan 30, 2004 4.561 4.561 4.418 4.457 340,511 -0.09(-2.00%)
Jan 29, 2004 4.613 4.655 4.494 4.548 390,530 -0.12(-2.51%)
Jan 28, 2004 4.834 4.847 4.663 4.665 188,531 -0.22(-4.52%)
Jan 27, 2004 4.900 4.941 4.886 4.886 194,303 -0.00(-0.02%)
Jan 26, 2004 4.769 4.887 4.734 4.887 192,379 +0.07(+1.37%)
Jan 23, 2004 4.951 4.956 4.793 4.821 423,234 -0.12(-2.37%)
Jan 22, 2004 4.922 4.941 4.893 4.938 144,284 +0.00(+0.06%)
Jan 21, 2004 4.899 4.947 4.864 4.935 309,730 -0.00(-0.06%)
Jan 20, 2004 4.845 4.938 4.813 4.938 315,502 +0.07(+1.44%)
Jan 16, 2004 4.888 4.888 4.857 4.868 128,894 -0.02(-0.48%)
Jan 15, 2004 4.902 4.902 4.883 4.891 321,273 -0.01(-0.21%)
Jan 14, 2004 4.913 4.926 4.899 4.902 319,349 +0.00(+0.03%)
Jan 13, 2004 4.897 4.910 4.865 4.900 405,920 +0.00(+0.07%)
Jan 12, 2004 4.745 4.897 4.727 4.897 833,002 +0.16(+3.48%)
Jan 09, 2004 4.783 4.783 4.732 4.732 386,682 -0.06(-1.32%)
Jan 08, 2004 4.808 4.886 4.808 4.795 176,988 +0.02(+0.44%)
Jan 07, 2004 4.806 4.831 4.717 4.774 65,408 -0.03(-0.65%)
Jan 06, 2004 4.798 4.834 4.782 4.806 502,110 +0.01(+0.16%)
Jan 05, 2004 4.744 4.827 4.697 4.798 255,864 +0.07(+1.42%)
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.