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 )

73.15 -0.31 (-0.42%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 24, 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, 2009 13.59 13.98 13.18 13.27 252,349 -0.24(-1.78%)
Sep 29, 2009 13.74 14.06 13.50 13.51 228,406 -0.14(-1.03%)
Sep 28, 2009 13.86 13.96 13.60 13.65 198,741 -0.06(-0.44%)
Sep 25, 2009 14.00 14.33 13.59 13.71 149,376 -0.28(-2.00%)
Sep 24, 2009 14.81 15.07 13.90 13.99 159,440 -0.69(-4.70%)
Sep 23, 2009 14.96 15.20 14.65 14.68 193,092 -0.17(-1.14%)
Sep 22, 2009 15.17 15.41 14.77 14.85 184,537 -0.29(-1.92%)
Sep 21, 2009 14.82 15.22 14.69 15.14 130,069 +0.07(+0.46%)
Sep 18, 2009 15.27 15.33 14.95 15.07 383,233 -0.06(-0.40%)
Sep 17, 2009 15.08 15.65 14.97 15.13 188,314 +0.06(+0.40%)
Sep 16, 2009 14.06 15.19 13.94 15.07 481,073 +1.07(+7.64%)
Sep 15, 2009 13.72 14.32 13.65 14.00 277,701 +0.28(+2.04%)
Sep 14, 2009 13.46 13.74 13.22 13.72 147,197 +0.07(+0.51%)
Sep 11, 2009 13.70 14.04 13.31 13.65 118,319 +0.05(+0.37%)
Sep 10, 2009 12.30 13.61 12.27 13.60 207,379 +1.35(+11.02%)
Sep 09, 2009 11.98 12.46 11.78 12.25 189,773 +0.26(+2.17%)
Sep 08, 2009 12.19 12.24 11.90 11.99 170,320 -0.02(-0.17%)
Sep 04, 2009 11.59 12.06 11.34 12.01 157,843 +0.35(+3.00%)
Sep 03, 2009 11.97 11.97 11.50 11.66 164,615 -0.10(-0.85%)
Sep 02, 2009 11.80 12.28 11.75 11.76 145,245 -0.06(-0.51%)
Sep 01, 2009 12.00 12.15 11.76 11.82 408,697 -0.22(-1.83%)
Aug 31, 2009 12.07 12.24 11.76 12.04 170,932 -0.17(-1.39%)
Aug 28, 2009 12.74 12.87 12.18 12.21 87,804 -0.34(-2.71%)
Aug 27, 2009 12.05 12.63 11.83 12.55 157,599 +0.37(+3.04%)
Aug 26, 2009 11.91 12.55 11.71 12.18 204,444 +0.11(+0.91%)
Aug 25, 2009 12.50 12.93 11.92 12.07 181,937 -0.36(-2.90%)
Aug 24, 2009 12.31 12.86 12.20 12.43 235,998 +0.21(+1.72%)
Aug 21, 2009 12.39 12.79 12.16 12.22 193,498 +0.13(+1.08%)
Aug 20, 2009 11.76 12.28 11.59 12.09 277,366 +0.32(+2.72%)
Aug 19, 2009 11.26 11.85 11.09 11.77 639,488 +0.38(+3.34%)
Aug 18, 2009 10.89 11.58 10.83 11.39 298,613 +0.61(+5.66%)
Aug 17, 2009 11.14 11.20 10.60 10.78 203,205 -0.76(-6.59%)
Aug 14, 2009 12.40 12.58 11.49 11.54 259,347 -0.85(-6.86%)
Aug 13, 2009 12.69 13.13 12.28 12.39 207,370 -0.16(-1.27%)
Aug 12, 2009 11.43 13.04 11.43 12.55 409,234 +1.20(+10.57%)
Aug 11, 2009 11.50 11.62 11.00 11.35 229,081 -0.19(-1.65%)
Aug 10, 2009 11.89 11.89 11.00 11.54 221,434 -0.52(-4.31%)
Aug 07, 2009 11.33 12.66 11.23 12.06 530,203 +1.10(+10.04%)
Aug 06, 2009 10.46 12.08 10.20 10.96 648,565 +2.07(+23.28%)
Aug 05, 2009 8.450 9.060 8.350 8.890 211,335 +0.41(+4.83%)
Aug 04, 2009 8.260 8.600 8.070 8.480 256,308 +0.11(+1.31%)
Aug 03, 2009 7.890 8.380 7.500 8.370 303,897 +0.60(+7.72%)
Jul 31, 2009 7.690 7.950 7.540 7.770 135,277 +0.01(+0.13%)
Jul 30, 2009 7.700 7.870 7.410 7.760 141,269 +0.23(+3.05%)
Jul 29, 2009 7.830 7.960 7.310 7.530 137,320 -0.37(-4.68%)
Jul 28, 2009 7.310 8.100 7.310 7.900 526,057 +0.50(+6.76%)
Jul 27, 2009 7.580 7.740 7.350 7.400 170,378 -0.19(-2.50%)
Jul 24, 2009 7.250 7.750 7.250 7.590 85,408 +0.23(+3.12%)
Jul 23, 2009 7.160 7.390 6.800 7.360 130,109 +0.14(+1.94%)
Jul 22, 2009 7.100 7.340 7.100 7.220 102,666 +0.09(+1.26%)
Jul 21, 2009 7.140 7.300 6.980 7.130 59,211 +0.07(+0.99%)
Jul 20, 2009 7.310 7.400 6.900 7.060 184,375 -0.18(-2.49%)
Jul 17, 2009 7.350 7.350 7.170 7.240 115,728 -0.08(-1.09%)
Jul 16, 2009 7.060 7.390 7.040 7.320 90,898 +0.18(+2.52%)
Jul 15, 2009 6.710 7.170 6.670 7.140 171,604 +0.63(+9.68%)
Jul 14, 2009 6.570 6.640 6.300 6.510 128,103 +0.03(+0.46%)
Jul 13, 2009 6.090 6.500 5.850 6.480 161,299 +0.41(+6.75%)
Jul 10, 2009 6.070 6.160 5.900 6.070 87,115 -0.04(-0.65%)
Jul 09, 2009 6.000 6.390 6.000 6.110 134,296 +0.19(+3.21%)
Jul 08, 2009 6.190 6.190 5.620 5.920 266,829 -0.25(-4.05%)
Jul 07, 2009 6.080 6.430 5.940 6.170 177,766 +0.11(+1.82%)
Jul 06, 2009 6.440 6.520 5.850 6.060 213,983 -0.47(-7.20%)
Jul 02, 2009 7.020 7.020 6.510 6.530 149,158 -0.69(-9.56%)
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.