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:

Gibraltar Ind Inc (NQ: ROCK )

38.93 -0.74 (-1.87%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.64 59.77 56.97 57.45 240,200 -1.56(-2.64%)
Oct 29, 2020 63.61 63.85 58.81 59.01 289,089 -4.49(-7.07%)
Oct 28, 2020 61.09 64.04 60.50 63.50 262,438 +1.21(+1.94%)
Oct 27, 2020 62.71 63.45 61.89 62.29 219,988 -0.68(-1.08%)
Oct 26, 2020 66.23 66.34 62.62 62.97 243,792 -4.01(-5.99%)
Oct 23, 2020 67.49 68.39 66.98 66.98 202,400 -0.18(-0.27%)
Oct 22, 2020 67.31 67.59 66.02 67.16 164,544 +0.34(+0.51%)
Oct 21, 2020 67.72 68.01 66.50 66.82 191,219 -0.64(-0.95%)
Oct 20, 2020 67.76 68.21 66.75 67.46 194,856 +0.36(+0.54%)
Oct 19, 2020 68.92 68.92 66.54 67.10 155,305 -1.34(-1.96%)
Oct 16, 2020 69.65 69.92 67.20 68.44 130,100 -1.38(-1.98%)
Oct 15, 2020 67.71 70.00 66.89 69.82 173,215 +1.22(+1.78%)
Oct 14, 2020 70.91 71.05 68.14 68.60 173,355 -2.24(-3.16%)
Oct 13, 2020 72.34 72.34 70.76 70.84 161,005 -2.23(-3.05%)
Oct 12, 2020 73.25 73.86 71.86 73.07 160,132 +0.37(+0.51%)
Oct 09, 2020 73.31 74.00 71.22 72.70 187,700 -0.40(-0.55%)
Oct 08, 2020 72.65 73.21 70.84 73.10 175,527 +0.62(+0.86%)
Oct 07, 2020 71.49 73.15 71.08 72.48 379,822 +2.07(+2.94%)
Oct 06, 2020 68.58 70.76 67.90 70.41 290,626 +2.56(+3.77%)
Oct 05, 2020 66.65 67.97 65.95 67.85 172,762 +1.72(+2.60%)
Oct 02, 2020 64.58 66.49 63.97 66.13 172,200 +0.28(+0.43%)
Oct 01, 2020 65.19 65.96 64.29 65.85 151,515 +0.71(+1.09%)
Sep 30, 2020 65.52 66.77 65.08 65.14 311,867 -0.42(-0.64%)
Sep 29, 2020 64.35 65.88 64.18 65.56 215,071 +1.05(+1.63%)
Sep 28, 2020 63.17 65.05 62.88 64.51 145,176 +1.80(+2.87%)
Sep 25, 2020 61.79 63.10 61.08 62.71 184,600 +0.76(+1.23%)
Sep 24, 2020 60.78 62.54 60.35 61.95 100,764 +1.14(+1.87%)
Sep 23, 2020 62.00 62.35 60.74 60.81 141,267 -1.19(-1.92%)
Sep 22, 2020 61.90 62.39 61.17 62.00 110,036 +0.20(+0.32%)
Sep 21, 2020 61.45 61.82 59.54 61.80 291,153 -1.12(-1.77%)
Sep 18, 2020 64.56 65.36 62.66 62.92 466,400 -0.97(-1.52%)
Sep 17, 2020 62.71 64.16 62.12 63.89 127,900 +0.20(+0.31%)
Sep 16, 2020 63.76 63.95 62.94 63.69 205,209 +0.32(+0.50%)
Sep 15, 2020 63.76 64.30 62.87 63.37 104,477 +0.12(+0.19%)
Sep 14, 2020 63.03 63.53 61.98 63.25 134,605 +0.81(+1.30%)
Sep 11, 2020 63.58 63.67 61.90 62.44 136,300 -0.85(-1.34%)
Sep 10, 2020 63.46 64.01 62.94 63.29 136,638 +0.31(+0.49%)
Sep 09, 2020 62.05 63.14 61.17 62.98 198,563 +1.55(+2.52%)
Sep 08, 2020 62.00 62.78 60.62 61.43 157,180 -1.26(-2.01%)
Sep 04, 2020 63.43 63.58 61.99 62.69 149,000 +0.24(+0.38%)
Sep 03, 2020 64.90 64.90 61.88 62.45 148,178 -2.45(-3.78%)
Sep 02, 2020 64.57 65.25 63.17 64.90 130,597 +0.72(+1.12%)
Sep 01, 2020 62.05 64.31 61.77 64.18 263,470 +1.74(+2.78%)
Aug 31, 2020 64.46 64.46 62.34 62.45 264,024 -2.34(-3.60%)
Aug 28, 2020 66.27 66.47 64.26 64.78 139,600 -1.08(-1.64%)
Aug 27, 2020 66.18 66.98 65.57 65.86 186,114 -0.09(-0.14%)
Aug 26, 2020 66.27 66.53 65.37 65.95 126,573 -0.09(-0.14%)
Aug 25, 2020 67.26 67.26 65.44 66.04 176,814 -1.10(-1.64%)
Aug 24, 2020 67.19 67.58 66.58 67.14 203,214 +0.65(+0.98%)
Aug 21, 2020 66.07 66.54 64.94 66.49 379,900 +0.28(+0.42%)
Aug 20, 2020 65.35 66.51 65.17 66.21 187,904 +0.37(+0.56%)
Aug 19, 2020 65.99 67.22 65.21 65.84 275,249 -0.30(-0.45%)
Aug 18, 2020 67.39 67.77 65.75 66.14 250,438 -1.60(-2.36%)
Aug 17, 2020 69.17 69.64 67.42 67.74 299,563 -1.03(-1.50%)
Aug 14, 2020 68.25 69.43 67.75 68.77 211,600 +0.31(+0.45%)
Aug 13, 2020 67.82 68.92 67.64 68.46 296,583 +0.39(+0.57%)
Aug 12, 2020 67.67 68.61 67.07 68.07 189,513 +1.04(+1.55%)
Aug 11, 2020 67.59 68.49 66.70 67.03 349,498 +1.14(+1.73%)
Aug 10, 2020 63.21 66.26 63.21 65.89 399,205 +2.99(+4.75%)
Aug 07, 2020 62.10 63.93 61.92 62.90 246,600 +0.21(+0.33%)
Aug 06, 2020 62.16 62.80 60.94 62.69 219,215 +1.62(+2.65%)
Aug 05, 2020 60.00 61.64 56.66 61.07 321,405 +7.10(+13.16%)
Aug 04, 2020 52.98 54.03 52.23 53.97 203,508 +0.87(+1.64%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.