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 )

0.5340 +0.0112 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2011 2.918 2.950 2.900 2.940 6,200 +0.06(+2.08%)
Dec 29, 2011 2.810 2.930 2.810 2.880 6,267 +0.08(+2.86%)
Dec 28, 2011 2.810 2.830 2.800 2.800 11,230 -0.09(-3.11%)
Dec 27, 2011 2.930 2.930 2.800 2.890 7,215 -0.02(-0.82%)
Dec 23, 2011 2.800 2.950 2.800 2.914 3,477 +0.05(+1.89%)
Dec 21, 2011 2.800 2.860 2.800 2.860 2,996 -0.09(-3.12%)
Dec 20, 2011 2.777 2.990 2.760 2.952 4,860 +0.13(+4.68%)
Dec 16, 2011 2.820 2.820 2.820 2.820 0 -0.08(-2.76%)
Dec 15, 2011 2.880 2.900 2.800 2.900 1,580 -0.09(-3.01%)
Dec 14, 2011 2.970 2.990 2.860 2.990 1,121 +0.03(+1.01%)
Dec 13, 2011 2.950 2.962 2.950 2.960 1,455 -0.04(-1.33%)
Dec 12, 2011 3.120 3.120 2.800 3.000 31,854 -0.15(-4.76%)
Dec 09, 2011 2.910 3.150 2.910 3.150 20,220 +0.25(+8.62%)
Dec 08, 2011 3.000 3.010 2.880 2.900 4,246 -0.10(-3.30%)
Dec 07, 2011 2.900 3.000 2.900 2.999 4,400 +0.14(+4.90%)
Dec 06, 2011 2.970 2.984 2.820 2.859 20,768 -0.11(-3.74%)
Dec 05, 2011 2.970 3.000 2.970 2.970 5,053 -0.03(-1.00%)
Dec 02, 2011 2.920 3.000 2.920 3.000 26,859 +0.04(+1.35%)
Dec 01, 2011 2.860 3.100 2.850 2.960 6,217 +0.11(+3.86%)
Nov 30, 2011 2.910 2.930 2.850 2.850 5,370 -0.01(-0.35%)
Nov 29, 2011 2.970 2.970 2.820 2.860 9,665 -0.13(-4.35%)
Nov 28, 2011 2.820 3.070 2.820 2.990 3,210 +0.11(+3.82%)
Nov 23, 2011 2.830 2.880 2.880 2.880 1,300 +0.08(+2.86%)
Nov 22, 2011 2.920 2.920 2.800 2.800 11,191 -0.18(-6.04%)
Nov 21, 2011 2.900 2.980 2.900 2.980 958 +0.05(+1.70%)
Nov 18, 2011 2.930 2.930 2.930 2.930 300 +0.02(+0.69%)
Nov 17, 2011 3.080 3.150 2.900 2.910 10,296 -0.16(-5.21%)
Nov 16, 2011 3.200 3.250 3.070 3.070 1,000 -0.18(-5.54%)
Nov 15, 2011 3.200 3.250 3.200 3.250 12,380 +0.00(+0.00%)
Nov 14, 2011 3.190 3.320 3.140 3.250 7,618 +0.10(+3.17%)
Nov 11, 2011 3.150 3.180 3.150 3.150 16,962 +0.01(+0.32%)
Nov 10, 2011 3.200 3.200 3.040 3.140 18,004 +0.04(+1.29%)
Nov 09, 2011 3.020 3.100 2.920 3.100 2,791 +0.02(+0.65%)
Nov 08, 2011 3.020 3.080 2.980 3.080 22,825 +0.08(+2.67%)
Nov 07, 2011 3.001 3.025 2.990 3.000 34,491 -0.05(-1.64%)
Nov 04, 2011 3.010 3.050 3.000 3.050 32,702 +0.04(+1.33%)
Nov 03, 2011 3.020 3.090 3.010 3.010 2,699 -0.02(-0.66%)
Nov 02, 2011 3.030 3.030 3.030 3.030 1,000 +0.00(+0.00%)
Nov 01, 2011 3.140 3.140 3.010 3.030 1,200 +0.02(+0.66%)
Oct 31, 2011 3.050 3.100 3.010 3.010 811 -0.04(-1.31%)
Oct 28, 2011 3.010 3.050 3.010 3.050 400 -0.06(-1.93%)
Oct 27, 2011 3.280 3.280 3.110 3.110 3,718 -0.24(-7.16%)
Oct 26, 2011 3.270 3.350 3.250 3.350 8,251 +0.07(+2.13%)
Oct 25, 2011 3.080 3.300 2.990 3.280 20,880 +0.29(+9.70%)
Oct 24, 2011 3.510 3.510 2.990 2.990 9,652 -0.41(-12.06%)
Oct 21, 2011 3.180 3.420 3.150 3.400 17,308 +0.42(+14.09%)
Oct 20, 2011 2.900 2.980 2.900 2.980 2,600 +0.05(+1.70%)
Oct 19, 2011 2.930 2.930 2.930 2.930 100 +0.01(+0.35%)
Oct 18, 2011 2.910 3.130 2.900 2.920 3,464 +0.02(+0.69%)
Oct 17, 2011 2.970 3.040 2.900 2.900 500 -0.06(-2.15%)
Oct 14, 2011 2.900 2.990 2.900 2.964 4,180 +0.06(+2.19%)
Oct 13, 2011 2.910 2.940 2.850 2.900 3,500 +0.05(+1.75%)
Oct 12, 2011 2.870 2.920 2.850 2.850 4,900 -0.11(-3.72%)
Oct 11, 2011 3.100 3.100 2.850 2.960 3,085 -0.15(-4.95%)
Oct 10, 2011 3.080 3.114 3.080 3.114 2,497 +0.06(+1.90%)
Oct 07, 2011 2.870 3.170 2.860 3.056 3,938 -0.11(-3.60%)
Oct 06, 2011 3.050 3.170 3.040 3.170 2,948 +0.18(+6.02%)
Oct 05, 2011 2.850 3.000 2.850 2.990 3,493 +0.07(+2.40%)
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.