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:

Destination XL Group (NQ: DXLG )

5.040 USD -0.460 (-8.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 5.120 5.140 4.900 5.000 141,532 -0.05(-0.99%)
Nov 27, 2015 5.040 5.180 4.890 5.050 70,876 +0.01(+0.20%)
Nov 25, 2015 4.980 5.040 5.040 5.040 136,200 +0.04(+0.80%)
Nov 24, 2015 4.720 5.000 4.670 5.000 149,037 +0.19(+3.95%)
Nov 23, 2015 4.670 4.910 4.540 4.810 128,415 +0.08(+1.69%)
Nov 20, 2015 4.400 4.770 4.151 4.730 651,197 -0.08(-1.66%)
Nov 19, 2015 5.080 5.090 4.770 4.810 165,794 -0.29(-5.69%)
Nov 18, 2015 5.100 5.160 5.030 5.100 158,463 -0.02(-0.39%)
Nov 17, 2015 5.060 5.220 4.950 5.120 142,011 +0.09(+1.79%)
Nov 16, 2015 4.930 5.080 4.900 5.030 166,227 +0.03(+0.60%)
Nov 13, 2015 5.310 5.310 4.980 5.000 189,727 -0.37(-6.89%)
Nov 12, 2015 5.310 5.450 5.310 5.370 177,103 -0.02(-0.37%)
Nov 11, 2015 5.500 5.500 5.340 5.390 40,387 -0.10(-1.82%)
Nov 10, 2015 5.480 5.530 5.480 5.490 30,095 +0.00(+0.00%)
Nov 09, 2015 5.710 5.710 5.480 5.490 68,168 -0.21(-3.68%)
Nov 06, 2015 5.720 5.750 5.650 5.700 88,166 -0.07(-1.21%)
Nov 05, 2015 5.860 5.910 5.710 5.770 51,066 -0.07(-1.20%)
Nov 04, 2015 5.920 5.960 5.740 5.840 168,304 -0.06(-1.02%)
Nov 03, 2015 5.920 6.160 5.880 5.900 83,263 -0.05(-0.84%)
Nov 02, 2015 5.820 6.020 5.820 5.950 75,372 +0.11(+1.88%)
Oct 30, 2015 5.800 5.910 5.750 5.840 48,743 +0.06(+1.04%)
Oct 29, 2015 6.010 6.090 5.720 5.780 129,408 -0.22(-3.67%)
Oct 28, 2015 5.650 6.040 5.650 6.000 142,352 +0.35(+6.19%)
Oct 27, 2015 5.870 5.870 5.570 5.650 199,492 -0.23(-3.91%)
Oct 26, 2015 5.860 5.960 5.810 5.880 63,267 +0.04(+0.68%)
Oct 23, 2015 6.010 6.010 5.790 5.840 54,945 -0.10(-1.68%)
Oct 22, 2015 5.920 6.000 5.860 5.940 56,284 +0.07(+1.19%)
Oct 21, 2015 6.250 6.250 5.860 5.870 60,864 -0.34(-5.48%)
Oct 20, 2015 6.100 6.230 6.026 6.210 63,315 +0.13(+2.14%)
Oct 19, 2015 6.120 6.140 6.010 6.080 39,146 -0.05(-0.82%)
Oct 16, 2015 6.130 6.160 5.990 6.130 50,559 +0.01(+0.16%)
Oct 15, 2015 6.080 6.140 5.890 6.120 84,558 +0.11(+1.83%)
Oct 14, 2015 6.010 6.080 5.874 6.010 117,381 +0.00(+0.00%)
Oct 13, 2015 5.820 6.050 5.820 6.010 196,436 +0.14(+2.39%)
Oct 12, 2015 5.880 5.940 5.730 5.870 64,815 +0.02(+0.34%)
Oct 09, 2015 5.830 5.850 5.710 5.850 88,118 +0.06(+1.04%)
Oct 08, 2015 5.690 5.810 5.690 5.790 63,651 +0.07(+1.22%)
Oct 07, 2015 5.590 5.730 5.540 5.720 70,652 +0.13(+2.33%)
Oct 06, 2015 5.730 5.840 5.480 5.590 101,035 -0.13(-2.27%)
Oct 05, 2015 5.780 5.870 5.560 5.720 152,104 -0.03(-0.52%)
Oct 02, 2015 5.520 5.750 5.470 5.750 96,817 +0.14(+2.50%)
Oct 01, 2015 5.820 5.830 5.540 5.610 173,295 -0.20(-3.44%)
Sep 30, 2015 5.846 5.900 5.770 5.810 105,184 +0.01(+0.17%)
Sep 29, 2015 5.800 5.980 5.730 5.800 176,034 -0.02(-0.34%)
Sep 28, 2015 5.750 5.920 5.720 5.820 291,741 +0.00(+0.00%)
Sep 25, 2015 6.220 6.220 5.770 5.820 159,423 -0.33(-5.37%)
Sep 24, 2015 5.840 6.250 5.820 6.150 384,523 +0.16(+2.67%)
Sep 23, 2015 6.080 6.100 5.920 5.990 96,269 -0.05(-0.83%)
Sep 22, 2015 6.080 6.160 5.880 6.040 224,888 -0.07(-1.15%)
Sep 21, 2015 6.140 6.280 6.040 6.110 223,844 -0.03(-0.49%)
Sep 18, 2015 6.400 6.588 6.100 6.140 386,157 -0.37(-5.68%)
Sep 17, 2015 6.430 6.580 6.299 6.510 112,421 +0.11(+1.72%)
Sep 16, 2015 6.400 6.560 6.310 6.400 187,187 +0.02(+0.31%)
Sep 15, 2015 6.500 6.545 6.340 6.380 104,958 -0.11(-1.69%)
Sep 14, 2015 6.410 6.599 6.360 6.490 172,326 +0.14(+2.20%)
Sep 11, 2015 6.180 6.370 6.180 6.350 95,976 +0.11(+1.76%)
Sep 10, 2015 6.350 6.440 6.240 6.240 112,878 -0.14(-2.19%)
Sep 09, 2015 6.580 6.580 6.220 6.380 127,588 -0.12(-1.85%)
Sep 08, 2015 6.550 6.700 6.440 6.500 158,508 +0.07(+1.09%)
Sep 04, 2015 6.370 6.430 6.430 6.430 136,200 +0.01(+0.16%)
Sep 03, 2015 6.570 6.668 6.350 6.420 383,173 -0.08(-1.23%)
Sep 02, 2015 6.170 6.520 6.120 6.500 253,638 +0.45(+7.44%)
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.