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 )

80.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.31 52.60 47.80 50.67 719,200 +1.96(+4.02%)
Feb 27, 2020 50.32 50.66 48.71 48.71 195,651 -2.24(-4.40%)
Feb 26, 2020 51.73 51.87 50.75 50.95 102,550 -0.64(-1.24%)
Feb 25, 2020 52.68 53.35 51.31 51.59 332,869 -1.07(-2.03%)
Feb 24, 2020 54.04 54.36 52.63 52.66 312,002 -2.68(-4.84%)
Feb 21, 2020 55.48 55.78 54.80 55.34 151,800 -0.16(-0.29%)
Feb 20, 2020 54.89 55.69 54.89 55.50 171,216 +0.47(+0.85%)
Feb 19, 2020 55.23 55.56 55.00 55.03 120,902 +0.03(+0.05%)
Feb 18, 2020 55.18 55.40 54.63 55.00 169,746 -0.37(-0.67%)
Feb 14, 2020 55.61 55.84 54.99 55.37 169,200 +0.16(+0.29%)
Feb 13, 2020 54.59 55.53 54.38 55.21 141,330 +0.21(+0.38%)
Feb 12, 2020 55.25 55.25 54.62 55.00 152,258 -0.25(-0.45%)
Feb 11, 2020 55.25 55.99 54.87 55.25 92,442 +0.17(+0.31%)
Feb 10, 2020 55.31 55.90 54.47 55.08 159,439 -0.25(-0.45%)
Feb 07, 2020 54.59 55.36 54.36 55.33 133,500 +0.81(+1.49%)
Feb 06, 2020 54.69 54.69 54.05 54.52 72,870 -0.03(-0.05%)
Feb 05, 2020 54.61 54.61 53.77 54.55 99,233 +0.37(+0.68%)
Feb 04, 2020 54.87 54.91 53.80 54.18 134,147 +0.00(+0.00%)
Feb 03, 2020 54.65 55.16 53.68 54.18 182,032 -0.34(-0.62%)
Jan 31, 2020 55.58 55.78 54.35 54.52 220,700 -1.25(-2.24%)
Jan 30, 2020 55.65 56.14 55.40 55.77 164,417 -0.25(-0.45%)
Jan 29, 2020 56.37 56.58 55.82 56.02 182,720 -0.16(-0.28%)
Jan 28, 2020 54.65 56.42 54.41 56.18 355,243 +1.79(+3.29%)
Jan 27, 2020 53.85 54.86 53.22 54.39 101,376 -0.34(-0.62%)
Jan 24, 2020 56.32 56.32 54.47 54.73 166,000 -1.45(-2.58%)
Jan 23, 2020 55.07 56.53 54.67 56.18 233,599 +1.12(+2.03%)
Jan 22, 2020 54.00 55.12 54.00 55.06 488,328 +1.36(+2.53%)
Jan 21, 2020 53.72 53.84 53.41 53.70 157,369 -0.12(-0.22%)
Jan 17, 2020 53.99 54.20 53.59 53.82 181,200 +0.16(+0.30%)
Jan 16, 2020 53.37 53.70 53.22 53.66 154,154 +0.55(+1.04%)
Jan 15, 2020 52.55 53.11 52.55 53.11 222,817 +0.37(+0.70%)
Jan 14, 2020 51.91 52.79 51.52 52.74 267,663 +0.71(+1.36%)
Jan 13, 2020 51.36 52.04 51.24 52.03 236,165 +0.76(+1.48%)
Jan 10, 2020 50.89 51.66 50.41 51.27 180,000 +0.38(+0.75%)
Jan 09, 2020 50.00 50.99 49.75 50.89 192,706 +1.14(+2.29%)
Jan 08, 2020 49.51 50.65 49.51 49.75 191,567 +0.28(+0.57%)
Jan 07, 2020 49.85 49.95 49.43 49.47 188,510 -0.66(-1.32%)
Jan 06, 2020 50.15 50.30 49.16 50.13 126,127 -0.26(-0.52%)
Jan 03, 2020 50.36 50.51 49.94 50.39 231,700 -0.36(-0.71%)
Jan 02, 2020 50.58 50.89 49.87 50.75 143,511 +0.31(+0.61%)
Dec 31, 2019 50.36 51.15 50.33 50.44 145,200 +0.01(+0.02%)
Dec 30, 2019 50.58 51.09 50.07 50.43 209,758 -0.20(-0.40%)
Dec 27, 2019 51.07 51.13 50.34 50.63 108,000 -0.42(-0.82%)
Dec 26, 2019 51.08 51.13 50.62 51.05 76,969 -0.02(-0.04%)
Dec 24, 2019 50.95 51.41 50.67 51.07 61,300 +0.12(+0.24%)
Dec 23, 2019 51.12 51.29 50.65 50.95 122,248 -0.07(-0.14%)
Dec 20, 2019 51.24 51.73 50.59 51.02 376,100 -0.17(-0.33%)
Dec 19, 2019 51.59 51.70 50.83 51.19 90,599 -0.59(-1.14%)
Dec 18, 2019 52.26 52.26 51.03 51.78 100,540 -0.38(-0.73%)
Dec 17, 2019 51.82 52.20 51.66 52.16 96,115 +0.30(+0.58%)
Dec 16, 2019 52.84 53.03 51.71 51.86 139,191 -0.71(-1.35%)
Dec 13, 2019 53.08 53.31 52.10 52.57 250,600 -0.55(-1.04%)
Dec 12, 2019 53.04 53.46 52.87 53.12 127,246 +0.04(+0.08%)
Dec 11, 2019 52.85 53.19 52.69 53.08 112,370 +0.37(+0.70%)
Dec 10, 2019 53.07 53.43 52.45 52.71 243,264 -0.49(-0.92%)
Dec 09, 2019 53.95 53.98 53.02 53.20 193,631 -1.03(-1.90%)
Dec 06, 2019 53.62 54.57 53.62 54.23 328,500 +1.03(+1.94%)
Dec 05, 2019 53.01 53.55 52.70 53.20 215,395 +0.55(+1.04%)
Dec 04, 2019 52.66 53.22 52.44 52.65 205,907 +0.30(+0.57%)
Dec 03, 2019 51.53 52.36 51.19 52.35 366,510 +0.75(+1.45%)
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.