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 (%)
Feb 27, 2009 6.600 6.990 6.540 6.560 745,841 +0.07(+1.08%)
Feb 26, 2009 7.600 7.940 6.490 6.490 602,232 -0.96(-12.89%)
Feb 25, 2009 7.700 8.090 7.270 7.450 437,729 -0.31(-3.99%)
Feb 24, 2009 7.860 8.110 7.490 7.760 631,449 +0.02(+0.26%)
Feb 23, 2009 8.430 8.620 7.720 7.740 453,432 -0.59(-7.08%)
Feb 20, 2009 8.640 9.010 8.200 8.330 331,240 -0.44(-5.02%)
Feb 19, 2009 9.120 9.360 8.770 8.770 292,604 -0.15(-1.68%)
Feb 18, 2009 9.120 9.420 8.860 8.920 361,547 +0.07(+0.79%)
Feb 17, 2009 9.620 9.838 8.820 8.850 374,507 -0.96(-9.79%)
Feb 13, 2009 9.970 10.25 9.750 9.810 167,572 -0.07(-0.71%)
Feb 12, 2009 9.440 10.19 9.400 9.880 323,001 -0.06(-0.60%)
Feb 11, 2009 10.29 10.73 9.860 9.940 232,167 -0.25(-2.45%)
Feb 10, 2009 10.84 11.08 10.14 10.19 397,605 -0.71(-6.51%)
Feb 09, 2009 11.11 11.29 10.88 10.90 193,686 -0.33(-2.94%)
Feb 06, 2009 10.57 11.30 10.57 11.23 267,861 +0.68(+6.45%)
Feb 05, 2009 10.78 10.96 10.47 10.55 263,793 -0.31(-2.85%)
Feb 04, 2009 10.56 11.28 10.38 10.86 183,955 +0.33(+3.13%)
Feb 03, 2009 10.55 10.75 10.18 10.53 440,990 +0.14(+1.35%)
Feb 02, 2009 10.01 10.64 9.810 10.39 222,498 +0.16(+1.56%)
Jan 30, 2009 10.45 10.54 10.18 10.23 308,507 +0.02(+0.20%)
Jan 29, 2009 11.01 11.01 10.04 10.21 207,954 -0.95(-8.51%)
Jan 28, 2009 11.21 11.64 11.02 11.16 267,183 +0.17(+1.55%)
Jan 27, 2009 10.72 11.17 10.72 10.99 173,949 +0.35(+3.29%)
Jan 26, 2009 10.59 11.23 10.43 10.64 124,110 +0.04(+0.38%)
Jan 23, 2009 10.46 11.03 10.16 10.60 162,808 -0.01(-0.09%)
Jan 22, 2009 10.94 11.18 10.53 10.61 188,832 -0.68(-6.02%)
Jan 21, 2009 10.36 11.45 10.14 11.29 225,229 +1.16(+11.45%)
Jan 20, 2009 11.14 11.43 10.10 10.13 158,304 -1.26(-11.06%)
Jan 16, 2009 11.35 11.44 10.72 11.39 163,868 +0.18(+1.61%)
Jan 15, 2009 10.76 11.45 10.15 11.21 199,615 +0.54(+5.06%)
Jan 14, 2009 11.28 11.57 10.47 10.67 315,918 -1.01(-8.65%)
Jan 13, 2009 11.12 11.82 11.10 11.68 217,127 +0.54(+4.85%)
Jan 12, 2009 11.93 11.93 10.86 11.14 234,445 -0.76(-6.39%)
Jan 09, 2009 12.41 12.60 11.69 11.90 267,195 -0.41(-3.33%)
Jan 08, 2009 11.65 12.31 11.54 12.31 128,487 +0.56(+4.77%)
Jan 07, 2009 12.37 12.42 11.61 11.75 149,160 -0.81(-6.45%)
Jan 06, 2009 12.03 12.95 11.94 12.56 265,444 +0.67(+5.63%)
Jan 05, 2009 12.33 12.33 11.57 11.89 260,405 -0.23(-1.90%)
Jan 02, 2009 12.00 12.48 11.63 12.12 175,054 +0.18(+1.51%)
Dec 31, 2008 11.16 12.10 11.06 11.94 314,435 +0.79(+7.09%)
Dec 30, 2008 10.16 11.15 10.03 11.15 414,969 +1.13(+11.28%)
Dec 29, 2008 10.45 10.81 9.940 10.02 224,608 -0.43(-4.11%)
Dec 26, 2008 10.33 10.56 10.24 10.45 85,388 +0.15(+1.46%)
Dec 24, 2008 10.40 10.64 10.21 10.30 81,147 -0.12(-1.15%)
Dec 23, 2008 10.68 10.86 10.25 10.42 225,604 -0.16(-1.51%)
Dec 22, 2008 11.26 11.26 10.17 10.58 478,102 -0.67(-5.96%)
Dec 19, 2008 12.32 12.32 10.82 11.25 776,609 -0.73(-6.09%)
Dec 18, 2008 11.98 12.40 11.53 11.98 687,711 -0.35(-2.84%)
Dec 17, 2008 12.99 12.99 11.24 12.33 1,299,015 -3.60(-22.60%)
Dec 16, 2008 14.86 16.00 14.61 15.93 326,903 +1.31(+8.96%)
Dec 15, 2008 14.62 14.88 14.10 14.62 317,829 +0.10(+0.69%)
Dec 12, 2008 13.94 15.00 13.44 14.52 367,317 +0.22(+1.54%)
Dec 11, 2008 14.47 15.16 13.97 14.30 293,486 -0.33(-2.26%)
Dec 10, 2008 14.11 14.97 13.87 14.63 288,590 +0.75(+5.40%)
Dec 09, 2008 13.45 14.60 13.09 13.88 562,179 +0.42(+3.12%)
Dec 08, 2008 12.79 14.14 12.45 13.46 471,155 +1.06(+8.55%)
Dec 05, 2008 12.11 12.46 11.01 12.40 603,613 +0.15(+1.22%)
Dec 04, 2008 12.26 13.45 11.91 12.25 617,721 -0.24(-1.92%)
Dec 03, 2008 11.67 12.65 10.58 12.49 485,408 +1.23(+10.92%)
Dec 02, 2008 10.80 11.72 10.50 11.26 693,028 +0.79(+7.55%)
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.