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 )

80.53 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.867 8.000 7.778 8.000 45,000 +0.15(+1.87%)
Jan 30, 2003 8.022 8.067 7.853 7.853 19,488 -0.17(-2.11%)
Jan 29, 2003 7.822 8.093 7.822 8.022 170,400 +0.12(+1.46%)
Jan 28, 2003 8.089 8.089 7.782 7.907 60,750 +0.02(+0.23%)
Jan 27, 2003 7.827 7.907 7.604 7.889 24,000 +0.06(+0.79%)
Jan 24, 2003 8.004 8.080 7.827 7.827 16,050 -0.22(-2.71%)
Jan 23, 2003 7.951 8.089 7.951 8.044 6,600 +0.07(+0.84%)
Jan 22, 2003 8.062 8.080 7.978 7.978 8,850 -0.10(-1.26%)
Jan 21, 2003 8.324 8.324 8.049 8.080 7,950 -0.18(-2.15%)
Jan 17, 2003 8.249 8.249 8.227 8.258 6,000 -0.10(-1.17%)
Jan 16, 2003 8.178 8.356 8.178 8.356 110,250 +0.12(+1.46%)
Jan 15, 2003 8.218 8.271 7.978 8.235 367,050 +0.01(+0.16%)
Jan 14, 2003 8.240 8.333 8.044 8.222 7,500 +0.10(+1.20%)
Jan 13, 2003 8.440 8.440 8.049 8.124 10,650 -0.03(-0.33%)
Jan 10, 2003 8.231 8.356 8.053 8.151 4,650 -0.17(-2.04%)
Jan 09, 2003 8.382 8.400 8.254 8.320 5,100 -0.04(-0.47%)
Jan 08, 2003 8.547 8.547 8.222 8.360 20,100 +0.04(+0.48%)
Jan 07, 2003 8.627 8.742 8.320 8.320 9,300 -0.43(-4.93%)
Jan 06, 2003 8.631 8.756 8.622 8.751 8,100 +0.08(+0.87%)
Jan 03, 2003 8.867 8.867 8.569 8.676 21,900 -0.08(-0.91%)
Jan 02, 2003 8.596 8.751 8.382 8.756 7,950 +0.29(+3.47%)
Dec 31, 2002 8.476 8.729 8.391 8.462 19,500 +0.06(+0.74%)
Dec 30, 2002 8.178 8.449 8.023 8.400 22,350 +0.22(+2.66%)
Dec 27, 2002 8.533 8.551 8.182 8.182 8,100 -0.28(-3.36%)
Dec 26, 2002 8.542 8.542 8.409 8.467 8,850 -0.15(-1.75%)
Dec 24, 2002 8.444 8.617 8.444 8.617 3,000 +0.15(+1.78%)
Dec 23, 2002 7.804 8.578 7.658 8.467 19,200 +0.03(+0.32%)
Dec 20, 2002 7.804 8.440 7.658 8.440 46,800 +0.38(+4.74%)
Dec 19, 2002 8.276 8.418 7.849 8.058 17,850 -0.38(-4.53%)
Dec 18, 2002 8.467 8.529 8.276 8.440 58,800 -0.12(-1.35%)
Dec 17, 2002 8.418 8.613 8.249 8.556 56,100 +0.20(+2.39%)
Dec 16, 2002 8.356 8.378 8.356 8.356 9,900 +0.19(+2.29%)
Dec 13, 2002 8.236 8.524 8.142 8.169 5,550 -0.24(-2.80%)
Dec 12, 2002 8.218 8.444 8.218 8.404 11,400 +0.21(+2.55%)
Dec 11, 2002 8.044 8.209 8.000 8.196 7,800 -0.02(-0.27%)
Dec 10, 2002 8.000 8.218 7.911 8.218 32,250 +0.17(+2.15%)
Dec 09, 2002 8.080 8.116 7.907 8.044 21,150 -0.04(-0.49%)
Dec 06, 2002 8.093 8.267 8.084 8.084 22,050 -0.13(-1.62%)
Dec 05, 2002 8.000 8.253 8.000 8.218 16,650 +0.12(+1.49%)
Dec 04, 2002 8.124 8.133 7.991 8.097 27,000 -0.03(-0.33%)
Dec 03, 2002 8.349 8.591 8.124 8.124 26,550 -0.21(-2.51%)
Dec 02, 2002 8.618 8.618 8.311 8.333 109,950 -0.27(-3.10%)
Nov 29, 2002 8.444 8.613 8.440 8.600 7,200 +0.16(+1.90%)
Nov 27, 2002 8.493 8.493 8.222 8.440 54,900 +0.04(+0.48%)
Nov 26, 2002 8.427 8.427 8.356 8.400 33,150 -0.06(-0.74%)
Nov 25, 2002 8.449 8.644 8.382 8.462 18,000 +0.18(+2.20%)
Nov 22, 2002 8.293 8.547 8.222 8.280 16,950 -0.08(-1.01%)
Nov 21, 2002 8.800 8.800 8.111 8.364 239,850 -0.44(-4.95%)
Nov 20, 2002 8.804 8.898 8.604 8.800 10,050 -0.01(-0.11%)
Nov 19, 2002 9.156 9.156 8.800 8.809 43,950 -0.27(-2.99%)
Nov 18, 2002 9.320 9.402 9.063 9.080 8,550 -0.32(-3.40%)
Nov 15, 2002 9.316 9.498 9.316 9.400 7,050 -0.20(-2.04%)
Nov 14, 2002 9.333 9.604 9.124 9.596 17,550 +0.33(+3.55%)
Nov 13, 2002 8.991 9.267 8.964 9.267 39,900 +0.24(+2.60%)
Nov 12, 2002 8.742 9.284 8.662 9.032 22,650 +0.32(+3.73%)
Nov 11, 2002 9.000 9.284 8.707 8.707 42,000 -0.39(-4.31%)
Nov 08, 2002 9.124 9.538 9.067 9.099 22,650 +0.03(+0.30%)
Nov 07, 2002 9.484 9.484 9.067 9.071 14,550 -0.41(-4.36%)
Nov 06, 2002 9.347 9.533 9.347 9.484 25,800 +0.14(+1.47%)
Nov 05, 2002 9.560 9.573 9.342 9.347 17,400 -0.21(-2.23%)
Nov 04, 2002 9.498 9.596 9.489 9.560 20,250 +0.07(+0.75%)
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.