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 )

0.6501 -0.0050 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2015 9.060 9.250 8.700 8.820 101,549 -0.24(-2.65%)
Feb 26, 2015 9.000 9.120 8.900 9.060 49,826 +0.04(+0.44%)
Feb 25, 2015 9.210 9.250 8.990 9.020 52,901 -0.19(-2.06%)
Feb 24, 2015 8.850 9.350 8.850 9.210 51,246 +0.34(+3.83%)
Feb 23, 2015 8.850 8.990 8.770 8.870 51,094 -0.15(-1.66%)
Feb 20, 2015 9.020 9.350 8.900 9.020 112,148 +0.03(+0.33%)
Feb 19, 2015 9.100 9.160 8.980 8.990 32,735 -0.10(-1.10%)
Feb 18, 2015 9.040 9.240 8.340 9.090 160,364 -0.30(-3.19%)
Feb 17, 2015 9.590 9.600 9.360 9.390 82,524 +0.13(+1.40%)
Feb 13, 2015 9.520 9.260 9.260 9.260 37,300 -0.31(-3.24%)
Feb 12, 2015 8.910 9.600 8.720 9.570 157,295 +0.79(+9.00%)
Feb 11, 2015 8.680 8.870 8.620 8.780 16,521 +0.04(+0.46%)
Feb 10, 2015 8.370 8.890 8.180 8.740 42,998 +0.36(+4.30%)
Feb 09, 2015 8.570 8.650 8.350 8.380 31,854 -0.21(-2.44%)
Feb 06, 2015 8.640 8.720 8.520 8.590 25,787 +0.00(+0.00%)
Feb 05, 2015 8.470 8.790 8.470 8.590 35,706 +0.12(+1.42%)
Feb 04, 2015 8.550 8.810 8.430 8.470 143,809 -0.10(-1.17%)
Feb 03, 2015 8.190 8.670 8.190 8.570 33,086 +0.49(+6.06%)
Feb 02, 2015 8.140 8.350 7.930 8.080 29,330 +0.00(+0.00%)
Jan 30, 2015 8.300 8.760 8.080 8.080 66,348 -0.28(-3.35%)
Jan 29, 2015 8.110 8.420 7.920 8.360 83,585 +0.29(+3.59%)
Jan 28, 2015 8.290 8.420 7.970 8.070 73,227 -0.15(-1.82%)
Jan 27, 2015 8.250 8.580 8.220 8.220 31,156 -0.25(-2.95%)
Jan 26, 2015 8.470 8.590 8.280 8.470 28,102 -0.03(-0.35%)
Jan 23, 2015 8.720 8.740 8.340 8.500 37,463 -0.17(-1.96%)
Jan 22, 2015 8.190 8.730 7.880 8.670 87,632 +0.59(+7.30%)
Jan 21, 2015 8.290 8.290 7.960 8.080 33,912 -0.26(-3.12%)
Jan 20, 2015 8.620 8.700 8.160 8.340 30,137 -0.31(-3.58%)
Jan 16, 2015 8.190 8.690 8.080 8.650 40,284 +0.42(+5.10%)
Jan 15, 2015 8.370 8.460 7.770 8.230 131,210 -0.06(-0.72%)
Jan 14, 2015 8.370 8.490 8.220 8.290 28,427 -0.24(-2.81%)
Jan 13, 2015 9.360 9.360 8.350 8.530 106,153 -0.71(-7.68%)
Jan 12, 2015 9.230 9.400 8.840 9.240 107,266 +0.31(+3.47%)
Jan 09, 2015 9.240 9.240 8.870 8.930 44,728 -0.17(-1.87%)
Jan 08, 2015 8.990 9.160 8.910 9.100 64,930 +0.19(+2.13%)
Jan 07, 2015 8.560 8.920 8.490 8.910 92,939 +0.37(+4.33%)
Jan 06, 2015 8.780 8.780 8.220 8.540 71,294 -0.19(-2.18%)
Jan 05, 2015 8.950 9.000 8.650 8.730 72,511 -0.31(-3.43%)
Jan 02, 2015 9.270 9.360 8.840 9.040 36,298 -0.13(-1.42%)
Dec 31, 2014 9.100 9.170 9.170 9.170 46,400 +0.13(+1.44%)
Dec 30, 2014 8.490 9.144 8.490 9.040 77,026 +0.48(+5.61%)
Dec 29, 2014 8.980 9.040 8.370 8.560 103,722 -0.41(-4.57%)
Dec 26, 2014 9.130 9.300 8.920 8.970 54,623 -0.12(-1.32%)
Dec 24, 2014 9.110 9.090 9.090 9.090 19,900 +0.02(+0.22%)
Dec 23, 2014 9.200 9.440 8.980 9.070 46,663 -0.06(-0.66%)
Dec 22, 2014 9.210 9.390 9.019 9.130 69,665 -0.08(-0.87%)
Dec 19, 2014 9.190 9.350 8.880 9.210 125,659 +0.00(+0.00%)
Dec 18, 2014 9.310 9.350 8.900 9.210 132,012 +0.16(+1.77%)
Dec 17, 2014 8.700 9.120 8.560 9.050 127,024 +0.37(+4.26%)
Dec 16, 2014 8.710 8.920 8.400 8.680 136,543 -0.10(-1.14%)
Dec 15, 2014 8.760 8.980 8.630 8.780 164,771 +0.04(+0.46%)
Dec 12, 2014 8.450 8.860 8.450 8.740 114,636 +0.17(+1.98%)
Dec 11, 2014 7.910 8.800 7.742 8.570 136,235 +0.72(+9.17%)
Dec 10, 2014 8.380 8.410 7.840 7.850 111,776 -0.53(-6.32%)
Dec 09, 2014 8.150 8.440 7.750 8.380 65,966 +0.19(+2.32%)
Dec 08, 2014 8.410 8.470 8.150 8.190 90,021 -0.22(-2.62%)
Dec 05, 2014 7.850 8.450 7.750 8.410 110,104 +0.61(+7.82%)
Dec 04, 2014 7.960 7.960 7.660 7.800 66,253 -0.14(-1.76%)
Dec 03, 2014 7.540 7.970 7.360 7.940 90,805 +0.38(+5.03%)
Dec 02, 2014 7.480 7.720 7.260 7.560 171,717 +0.12(+1.61%)
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.