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 )

32.78 +1.30 (+4.13%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Oct 30, 2009 3.082 3.139 2.987 3.098 1,709,194 -0.01(-0.22%)
Oct 29, 2009 3.178 3.213 3.082 3.105 847,527 -0.05(-1.48%)
Oct 28, 2009 3.294 3.379 3.122 3.152 674,847 -0.14(-4.37%)
Oct 27, 2009 3.172 3.304 3.171 3.296 360,711 +0.14(+4.50%)
Oct 26, 2009 3.185 3.325 3.116 3.154 525,157 -0.03(-1.00%)
Oct 23, 2009 3.209 3.248 3.157 3.185 344,262 -0.08(-2.33%)
Oct 22, 2009 3.170 3.301 3.089 3.261 447,281 +0.09(+2.85%)
Oct 21, 2009 3.266 3.345 3.141 3.171 389,221 -0.12(-3.63%)
Oct 20, 2009 3.266 3.291 3.218 3.290 386,201 -0.05(-1.37%)
Oct 19, 2009 3.318 3.395 3.256 3.336 401,668 +0.03(+0.90%)
Oct 16, 2009 3.342 3.353 3.275 3.306 464,211 -0.07(-2.00%)
Oct 15, 2009 3.376 3.400 3.322 3.374 294,475 -0.04(-1.29%)
Oct 14, 2009 3.379 3.423 3.329 3.418 577,368 +0.12(+3.74%)
Oct 13, 2009 3.285 3.322 3.261 3.295 623,155 +0.01(+0.41%)
Oct 12, 2009 3.440 3.440 3.242 3.282 999,352 -0.12(-3.41%)
Oct 09, 2009 3.325 3.435 3.260 3.397 592,470 +0.07(+2.19%)
Oct 08, 2009 3.262 3.466 3.218 3.325 663,304 +0.07(+2.29%)
Oct 07, 2009 3.353 3.363 3.232 3.250 977,286 -0.12(-3.65%)
Oct 06, 2009 3.217 3.374 3.191 3.374 501,398 +0.18(+5.73%)
Oct 05, 2009 3.080 3.206 3.056 3.191 560,439 +0.13(+4.21%)
Oct 02, 2009 3.055 3.193 3.000 3.062 950,276 -0.03(-0.86%)
Oct 01, 2009 3.097 3.136 3.046 3.088 694,181 -0.03(-1.10%)
Sep 30, 2009 3.219 3.235 3.041 3.122 753,280 -0.08(-2.47%)
Sep 29, 2009 3.218 3.264 3.186 3.201 583,852 -0.02(-0.65%)
Sep 28, 2009 3.146 3.262 3.119 3.222 590,662 +0.08(+2.63%)
Sep 25, 2009 3.130 3.156 3.068 3.140 504,341 -0.00(-0.05%)
Sep 24, 2009 3.212 3.249 3.099 3.141 590,277 -0.07(-2.22%)
Sep 23, 2009 3.155 3.279 3.145 3.212 598,742 +0.05(+1.71%)
Sep 22, 2009 3.127 3.205 3.110 3.158 824,460 +0.05(+1.69%)
Sep 21, 2009 3.117 3.124 3.093 3.106 703,127 -0.02(-0.48%)
Sep 18, 2009 3.130 3.143 3.093 3.121 1,276,205 +0.00(+0.15%)
Sep 17, 2009 3.127 3.178 3.089 3.116 750,625 -0.01(-0.38%)
Sep 16, 2009 3.123 3.170 3.110 3.128 605,225 +0.00(+0.05%)
Sep 15, 2009 3.119 3.153 3.108 3.127 701,453 -0.01(-0.17%)
Sep 14, 2009 3.101 3.156 3.098 3.132 784,445 +0.01(+0.17%)
Sep 11, 2009 3.141 3.175 3.103 3.127 440,221 -0.00(-0.13%)
Sep 10, 2009 3.088 3.170 3.054 3.131 638,949 +0.05(+1.53%)
Sep 09, 2009 3.075 3.122 3.004 3.083 1,077,266 -0.00(-0.10%)
Sep 08, 2009 3.153 3.159 3.021 3.087 875,325 -0.03(-1.12%)
Sep 04, 2009 3.064 3.165 3.007 3.121 970,303 +0.06(+2.02%)
Sep 03, 2009 3.005 3.068 2.929 3.060 502,687 +0.09(+2.88%)
Sep 02, 2009 2.949 3.094 2.911 2.974 717,709 +0.03(+1.08%)
Sep 01, 2009 3.028 3.172 2.893 2.942 1,009,279 -0.10(-3.25%)
Aug 31, 2009 3.084 3.144 3.005 3.041 910,665 -0.07(-2.30%)
Aug 28, 2009 3.184 3.184 3.085 3.113 713,919 -0.04(-1.22%)
Aug 27, 2009 3.121 3.169 3.052 3.151 810,917 +0.08(+2.68%)
Aug 26, 2009 3.069 3.104 3.022 3.069 617,345 +0.00(+0.12%)
Aug 25, 2009 2.829 3.108 2.829 3.065 393,915 +0.04(+1.27%)
Aug 24, 2009 3.010 3.115 2.911 3.027 584,717 +0.02(+0.64%)
Aug 21, 2009 2.993 3.041 2.911 3.008 970,746 +0.11(+3.65%)
Aug 20, 2009 2.807 2.941 2.807 2.902 1,138,116 +0.10(+3.49%)
Aug 19, 2009 2.778 2.843 2.747 2.804 824,345 -0.05(-1.66%)
Aug 18, 2009 2.591 2.902 2.591 2.851 862,628 +0.26(+10.16%)
Aug 17, 2009 2.681 2.681 2.531 2.588 634,986 -0.15(-5.49%)
Aug 14, 2009 2.871 2.871 2.616 2.738 775,423 -0.14(-4.96%)
Aug 13, 2009 3.039 3.066 2.809 2.881 825,268 -0.08(-2.86%)
Aug 12, 2009 2.706 3.064 2.706 2.966 1,241,558 +0.21(+7.52%)
Aug 11, 2009 2.775 2.793 2.699 2.759 382,430 -0.01(-0.24%)
Aug 10, 2009 2.762 2.833 2.729 2.765 418,713 -0.02(-0.65%)
Aug 07, 2009 2.579 2.858 2.522 2.784 1,480,493 +0.29(+11.45%)
Aug 06, 2009 2.474 2.773 2.443 2.498 1,390,421 +0.02(+0.95%)
Aug 05, 2009 2.502 2.515 2.371 2.474 522,309 -0.03(-1.12%)
Aug 04, 2009 2.246 2.547 2.189 2.502 1,334,997 +0.20(+8.70%)
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.