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 )

57.37 USD -1.76 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 36.33 36.37 35.28 35.64 268,820 -0.34(-0.94%)
Oct 30, 2018 35.36 36.04 34.96 35.98 160,616 +0.68(+1.93%)
Oct 29, 2018 36.16 36.80 34.89 35.30 157,481 -0.29(-0.80%)
Oct 26, 2018 35.44 36.23 33.86 35.58 147,700 -0.48(-1.32%)
Oct 25, 2018 35.75 36.51 35.62 36.06 145,080 +0.64(+1.81%)
Oct 24, 2018 37.68 37.68 35.41 35.42 249,966 -2.38(-6.30%)
Oct 23, 2018 38.20 38.39 37.67 37.80 110,372 -0.87(-2.25%)
Oct 22, 2018 38.84 39.15 38.44 38.67 91,483 +0.17(+0.44%)
Oct 19, 2018 39.24 39.94 38.43 38.50 123,200 -0.82(-2.09%)
Oct 18, 2018 40.25 40.26 39.18 39.32 173,268 -1.03(-2.55%)
Oct 17, 2018 40.75 40.75 39.61 40.35 106,179 -0.51(-1.25%)
Oct 16, 2018 40.18 41.01 39.62 40.86 118,531 +1.06(+2.66%)
Oct 15, 2018 39.74 40.05 39.40 39.80 180,535 +0.05(+0.13%)
Oct 12, 2018 40.89 40.89 39.41 39.75 150,100 -0.44(-1.09%)
Oct 11, 2018 41.27 42.28 40.13 40.19 166,441 -1.09(-2.64%)
Oct 10, 2018 41.60 42.59 41.19 41.28 144,677 -0.42(-1.01%)
Oct 09, 2018 42.69 42.70 41.63 41.70 111,632 -1.00(-2.34%)
Oct 08, 2018 42.96 43.20 42.30 42.70 89,189 -0.27(-0.63%)
Oct 05, 2018 44.53 44.53 42.30 42.97 208,300 -1.45(-3.26%)
Oct 04, 2018 45.03 45.24 44.35 44.42 73,948 -0.66(-1.46%)
Oct 03, 2018 44.62 45.39 44.45 45.08 76,078 +0.58(+1.30%)
Oct 02, 2018 44.98 45.18 44.45 44.50 92,210 -0.49(-1.09%)
Oct 01, 2018 45.89 46.61 44.95 44.99 171,759 -0.61(-1.34%)
Sep 28, 2018 45.70 46.58 45.35 45.60 160,200 -0.15(-0.33%)
Sep 27, 2018 45.90 46.17 45.20 45.75 132,016 -0.05(-0.11%)
Sep 26, 2018 46.00 46.10 45.30 45.80 242,014 -0.05(-0.11%)
Sep 25, 2018 46.20 46.35 45.40 45.85 96,388 -0.15(-0.33%)
Sep 24, 2018 46.40 46.45 45.00 46.00 72,958 -0.40(-0.86%)
Sep 21, 2018 48.55 49.10 45.65 46.40 349,900 -1.95(-4.03%)
Sep 20, 2018 47.85 48.45 47.60 48.35 114,975 +0.80(+1.68%)
Sep 19, 2018 46.40 47.95 46.40 47.55 342,826 +1.05(+2.26%)
Sep 18, 2018 45.80 46.64 45.70 46.50 216,542 +0.75(+1.64%)
Sep 17, 2018 45.85 46.10 45.50 45.75 141,434 -0.05(-0.11%)
Sep 14, 2018 45.25 46.00 45.00 45.80 143,300 +0.50(+1.10%)
Sep 13, 2018 45.20 45.60 44.90 45.30 109,815 +0.15(+0.33%)
Sep 12, 2018 45.05 45.30 44.70 45.15 285,254 +0.05(+0.11%)
Sep 11, 2018 45.10 45.15 44.83 45.10 132,644 -0.10(-0.22%)
Sep 10, 2018 44.95 45.25 44.95 45.20 167,447 +0.40(+0.89%)
Sep 07, 2018 44.95 45.15 44.40 44.80 108,200 -0.25(-0.55%)
Sep 06, 2018 45.35 45.78 44.90 45.05 80,363 -0.25(-0.55%)
Sep 05, 2018 45.50 45.75 44.95 45.30 157,549 -0.50(-1.09%)
Sep 04, 2018 45.30 45.95 44.70 45.80 156,485 +0.40(+0.88%)
Aug 31, 2018 45.40 45.40 45.40 0 +0.10(+0.22%)
Aug 30, 2018 45.85 46.25 45.08 45.30 71,973 -0.55(-1.20%)
Aug 29, 2018 45.45 46.05 45.05 45.85 96,728 +0.55(+1.21%)
Aug 28, 2018 45.45 45.75 45.00 45.30 108,668 -0.10(-0.22%)
Aug 27, 2018 45.85 46.30 45.40 45.40 81,945 -0.30(-0.66%)
Aug 24, 2018 45.80 46.00 45.40 45.70 82,100 -0.05(-0.11%)
Aug 23, 2018 46.25 46.30 45.41 45.75 86,803 -0.35(-0.76%)
Aug 22, 2018 46.10 46.49 45.75 46.10 123,791 +0.05(+0.11%)
Aug 21, 2018 45.55 46.60 45.20 46.05 175,084 +0.70(+1.54%)
Aug 20, 2018 44.95 45.70 44.62 45.35 136,530 +0.45(+1.00%)
Aug 17, 2018 44.40 45.25 44.03 44.90 272,200 +0.38(+0.84%)
Aug 16, 2018 44.35 44.60 44.05 44.53 108,410 +0.43(+0.96%)
Aug 15, 2018 44.25 44.25 43.40 44.10 84,722 -0.25(-0.56%)
Aug 14, 2018 43.65 44.65 43.65 44.35 77,805 +0.80(+1.84%)
Aug 13, 2018 43.40 43.90 43.05 43.55 151,119 +0.20(+0.46%)
Aug 10, 2018 43.35 43.80 43.15 43.35 54,600 -0.25(-0.57%)
Aug 09, 2018 44.55 44.72 43.60 43.60 94,280 -0.95(-2.13%)
Aug 08, 2018 44.60 44.95 44.10 44.55 180,091 -0.20(-0.45%)
Aug 07, 2018 44.10 44.95 44.10 44.75 155,349 +0.70(+1.59%)
Aug 06, 2018 43.05 44.15 42.70 44.05 170,183 +0.95(+2.20%)
Aug 03, 2018 42.70 43.15 42.25 43.10 221,900 -0.05(-0.12%)
Aug 02, 2018 41.50 43.15 40.95 43.15 203,197 +1.25(+2.98%)
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.