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

Gibraltar Ind Inc (NQ: ROCK )

74.03 +2.07 (+2.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 9.044 9.304 8.938 9.057 29,466 +0.02(+0.20%)
Oct 30, 2002 8.722 9.163 8.722 9.039 12,137 +0.32(+3.64%)
Oct 29, 2002 8.854 8.854 8.449 8.722 7,857 +0.25(+2.90%)
Oct 28, 2002 8.938 9.053 8.277 8.476 30,705 -0.57(-6.28%)
Oct 25, 2002 9.221 9.221 8.833 9.044 42,613 -0.00(-0.05%)
Oct 24, 2002 9.088 9.260 8.899 9.049 69,813 -0.27(-2.93%)
Oct 23, 2002 8.714 9.357 8.493 9.322 58,782 +0.50(+5.65%)
Oct 22, 2002 9.088 9.238 8.718 8.824 54,551 -0.55(-5.88%)
Oct 21, 2002 8.956 9.397 8.956 9.375 23,271 +0.15(+1.63%)
Oct 18, 2002 8.890 9.225 8.890 9.225 4,533 +0.05(+0.53%)
Oct 17, 2002 9.159 9.238 9.035 9.177 10,275 +0.25(+2.77%)
Oct 16, 2002 8.647 8.929 8.647 8.929 10,275 +0.04(+0.45%)
Oct 15, 2002 8.888 9.062 8.888 8.890 5,439 +0.07(+0.80%)
Oct 14, 2002 8.744 9.000 8.744 8.819 6,044 +0.08(+0.91%)
Oct 11, 2002 8.691 9.071 8.691 8.740 11,635 +0.14(+1.59%)
Oct 10, 2002 8.828 8.934 8.603 8.603 41,857 -0.25(-2.84%)
Oct 09, 2002 9.132 9.260 8.824 8.854 21,812 -0.37(-3.97%)
Oct 08, 2002 9.265 9.265 9.141 9.221 61,199 -0.15(-1.65%)
Oct 07, 2002 9.384 9.953 9.375 9.375 61,199 -0.28(-2.92%)
Oct 04, 2002 9.499 9.657 9.485 9.657 21,155 +0.28(+2.96%)
Oct 03, 2002 9.701 9.701 9.375 9.379 13,448 -0.22(-2.34%)
Oct 02, 2002 10.10 10.12 9.551 9.604 29,164 -0.48(-4.77%)
Oct 01, 2002 9.538 10.13 9.538 10.09 34,750 +0.26(+2.70%)
Sep 30, 2002 9.701 9.904 9.397 9.821 159,931 +0.04(+0.45%)
Sep 27, 2002 8.996 9.838 8.996 9.776 123,004 +0.83(+9.32%)
Sep 26, 2002 8.779 9.044 8.771 8.943 22,968 +0.27(+3.10%)
Sep 25, 2002 8.669 8.784 8.541 8.674 186,773 -0.02(-0.20%)
Sep 24, 2002 8.581 8.824 8.576 8.691 38,986 +0.07(+0.87%)
Sep 23, 2002 8.894 8.969 8.603 8.616 113,182 -0.59(-6.38%)
Sep 20, 2002 8.956 9.269 8.868 9.203 61,502 +0.29(+3.22%)
Sep 19, 2002 8.868 8.947 8.868 8.916 61,955 +0.05(+0.55%)
Sep 18, 2002 8.854 9.114 8.810 8.868 32,337 +0.01(+0.15%)
Sep 17, 2002 9.159 9.348 8.854 8.854 27,653 -0.26(-2.90%)
Sep 16, 2002 9.168 9.468 9.110 9.119 15,262 -0.10(-1.10%)
Sep 13, 2002 9.441 9.529 9.110 9.221 19,039 -0.22(-2.38%)
Sep 12, 2002 9.485 9.529 9.375 9.446 10,124 +0.11(+1.13%)
Sep 11, 2002 9.040 9.476 9.004 9.340 19,493 +0.30(+3.32%)
Sep 10, 2002 8.925 9.044 8.846 9.040 27,199 +0.11(+1.28%)
Sep 09, 2002 8.868 9.075 8.824 8.925 37,928 +0.08(+0.85%)
Sep 06, 2002 9.150 9.296 8.824 8.850 19,493 -0.10(-1.09%)
Sep 05, 2002 8.885 9.154 8.847 8.947 36,871 +0.06(+0.69%)
Sep 04, 2002 8.762 8.921 8.762 8.885 16,017 +0.06(+0.70%)
Sep 03, 2002 8.749 8.947 8.735 8.824 24,328 +0.00(+0.00%)
Aug 30, 2002 8.881 9.040 8.824 8.824 21,759 -0.19(-2.06%)
Aug 29, 2002 9.097 9.282 8.824 9.009 46,995 +0.08(+0.89%)
Aug 28, 2002 9.366 9.926 8.925 8.929 35,813 -0.36(-3.85%)
Aug 27, 2002 9.067 9.596 9.066 9.287 27,653 +0.07(+0.72%)
Aug 26, 2002 9.238 9.349 9.049 9.221 28,862 -0.02(-0.24%)
Aug 23, 2002 9.300 9.309 8.912 9.243 52,012 -0.46(-4.73%)
Aug 22, 2002 9.291 9.701 9.278 9.701 15,262 +0.12(+1.29%)
Aug 21, 2002 9.221 9.640 9.221 9.578 19,946 +0.19(+2.02%)
Aug 20, 2002 9.265 9.468 9.199 9.388 38,382 +0.35(+3.86%)
Aug 16, 2002 8.993 9.265 8.841 9.040 15,111 -0.11(-1.25%)
Aug 15, 2002 9.260 9.260 8.925 9.154 42,311 -0.02(-0.24%)
Aug 14, 2002 9.071 9.318 8.824 9.177 67,999 +0.21(+2.36%)
Aug 13, 2002 9.190 9.340 8.824 8.965 25,688 -0.44(-4.65%)
Aug 12, 2002 9.260 9.485 9.221 9.402 8,220,430 -0.19(-2.02%)
Aug 07, 2002 9.485 9.666 9.044 9.596 27,653 -0.07(-0.78%)
Aug 06, 2002 9.375 9.671 9.225 9.671 58,782 +0.40(+4.33%)
Aug 05, 2002 9.181 9.357 9.000 9.269 51,982 +0.04(+0.48%)
Aug 02, 2002 9.265 9.265 9.026 9.225 147,635 +0.05(+0.53%)
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.