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 )

31.96 +0.48 (+1.54%)
Streaming Delayed Price Updated: 10:28 AM 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 (%)
Jun 29, 2012 6.534 6.605 6.408 6.435 703,625 +0.03(+0.44%)
Jun 28, 2012 6.064 6.455 6.064 6.407 706,606 +0.32(+5.21%)
Jun 27, 2012 5.972 6.147 5.972 6.090 420,737 +0.13(+2.17%)
Jun 26, 2012 5.878 6.073 5.806 5.960 856,811 +0.13(+2.19%)
Jun 25, 2012 5.758 5.904 5.661 5.832 230,700 -0.07(-1.20%)
Jun 22, 2012 5.851 5.937 5.701 5.903 683,122 +0.13(+2.21%)
Jun 21, 2012 6.039 6.039 5.757 5.775 446,388 -0.24(-4.00%)
Jun 20, 2012 6.182 6.182 5.969 6.016 638,467 -0.14(-2.31%)
Jun 19, 2012 5.973 6.187 5.936 6.159 537,451 +0.22(+3.62%)
Jun 18, 2012 5.831 6.023 5.801 5.943 271,796 +0.04(+0.69%)
Jun 15, 2012 5.834 5.964 5.765 5.902 533,206 +0.07(+1.28%)
Jun 14, 2012 5.691 5.919 5.691 5.827 500,256 +0.15(+2.62%)
Jun 13, 2012 5.889 5.999 5.531 5.679 405,906 -0.23(-3.82%)
Jun 12, 2012 5.673 5.942 5.673 5.904 366,923 +0.23(+4.07%)
Jun 11, 2012 5.917 6.009 5.673 5.673 525,709 -0.14(-2.39%)
Jun 08, 2012 5.565 5.837 5.532 5.812 236,679 +0.20(+3.56%)
Jun 07, 2012 5.713 5.884 5.565 5.612 471,968 -0.16(-2.79%)
Jun 06, 2012 5.607 5.779 5.607 5.773 365,044 +0.19(+3.48%)
Jun 05, 2012 5.457 5.601 5.420 5.579 397,542 +0.08(+1.49%)
Jun 04, 2012 5.550 5.587 5.400 5.497 352,165 -0.05(-0.96%)
Jun 01, 2012 5.631 5.670 5.508 5.550 262,999 -0.26(-4.45%)
May 31, 2012 5.830 5.855 5.655 5.809 391,509 -0.01(-0.17%)
May 30, 2012 5.845 5.886 5.759 5.819 302,451 -0.10(-1.67%)
May 29, 2012 5.825 5.931 5.784 5.917 306,561 +0.17(+2.98%)
May 25, 2012 5.805 5.872 5.658 5.746 149,612 -0.05(-0.87%)
May 24, 2012 5.946 5.946 5.679 5.797 385,924 -0.13(-2.11%)
May 23, 2012 5.791 5.945 5.723 5.922 170,983 +0.06(+1.08%)
May 22, 2012 5.763 5.888 5.750 5.858 657,043 +0.09(+1.61%)
May 21, 2012 5.668 5.805 5.574 5.765 454,231 +0.10(+1.85%)
May 18, 2012 5.555 5.758 5.555 5.661 374,195 +0.09(+1.65%)
May 17, 2012 5.844 5.844 5.568 5.569 264,001 -0.25(-4.27%)
May 16, 2012 5.794 5.866 5.760 5.817 312,643 +0.04(+0.77%)
May 15, 2012 5.788 5.851 5.717 5.772 355,838 +0.00(+0.04%)
May 14, 2012 5.922 6.047 5.750 5.770 366,442 -0.24(-4.07%)
May 11, 2012 6.007 6.078 5.932 6.015 327,604 -0.01(-0.24%)
May 10, 2012 6.136 6.190 5.987 6.029 202,994 -0.05(-0.81%)
May 09, 2012 5.974 6.161 5.974 6.078 322,085 -0.02(-0.37%)
May 08, 2012 5.875 6.131 5.833 6.101 750,769 +0.18(+2.96%)
May 07, 2012 5.829 5.986 5.762 5.926 678,069 +0.05(+0.82%)
May 04, 2012 6.130 6.130 5.840 5.877 779,076 -0.27(-4.33%)
May 03, 2012 6.178 6.224 6.091 6.143 378,716 -0.08(-1.29%)
May 02, 2012 6.086 6.224 6.086 6.224 324,699 +0.09(+1.44%)
May 01, 2012 6.273 6.292 6.114 6.135 967,726 -0.11(-1.82%)
Apr 30, 2012 6.303 6.308 6.175 6.249 378,716 -0.09(-1.48%)
Apr 27, 2012 6.248 6.350 6.133 6.344 605,823 +0.11(+1.73%)
Apr 26, 2012 6.197 6.291 6.129 6.236 244,609 +0.02(+0.28%)
Apr 25, 2012 6.260 6.295 6.154 6.218 310,537 +0.09(+1.48%)
Apr 24, 2012 6.091 6.148 6.046 6.127 308,558 +0.03(+0.42%)
Apr 23, 2012 6.265 6.280 6.083 6.101 646,712 -0.25(-3.94%)
Apr 20, 2012 6.303 6.493 6.292 6.351 530,054 +0.05(+0.80%)
Apr 19, 2012 6.298 6.405 6.198 6.301 283,665 -0.01(-0.17%)
Apr 18, 2012 6.395 6.395 6.188 6.312 551,897 -0.11(-1.64%)
Apr 17, 2012 6.311 6.468 6.300 6.417 705,958 +0.19(+3.11%)
Apr 16, 2012 6.146 6.258 6.041 6.224 425,579 +0.13(+2.15%)
Apr 13, 2012 6.165 6.188 6.073 6.092 278,563 -0.13(-2.06%)
Apr 12, 2012 6.103 6.272 6.058 6.221 470,681 +0.13(+2.07%)
Apr 11, 2012 6.003 6.146 5.997 6.095 445,261 +0.11(+1.84%)
Apr 10, 2012 6.177 6.277 5.877 5.984 759,757 -0.21(-3.46%)
Apr 09, 2012 6.197 6.271 6.106 6.199 626,013 -0.20(-3.11%)
Apr 05, 2012 6.303 6.421 6.242 6.398 583,707 +0.09(+1.49%)
Apr 04, 2012 6.309 6.334 6.235 6.304 396,564 -0.11(-1.64%)
Apr 03, 2012 6.551 6.551 6.380 6.410 358,362 -0.16(-2.46%)
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.