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:

The Dixie Group (NQ: DXYN )

6.090 USD +0.430 (+7.60%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 5.570 5.860 5.510 5.660 41,019 -0.07(-1.22%)
Dec 03, 2021 6.040 6.047 5.570 5.730 80,953 -0.31(-5.13%)
Dec 02, 2021 5.890 6.100 5.800 6.040 50,545 +0.12(+2.03%)
Dec 01, 2021 6.390 6.430 5.870 5.920 65,839 -0.34(-5.43%)
Nov 30, 2021 6.600 6.690 6.060 6.260 115,540 -0.37(-5.58%)
Nov 29, 2021 6.510 6.730 6.510 6.630 70,578 +0.11(+1.69%)
Nov 26, 2021 6.730 6.750 6.325 6.520 64,737 -0.34(-4.96%)
Nov 24, 2021 6.680 6.900 6.436 6.860 35,508 +0.18(+2.69%)
Nov 23, 2021 6.590 6.980 6.470 6.680 101,672 +0.11(+1.67%)
Nov 22, 2021 6.300 6.700 6.210 6.570 122,562 +0.63(+10.61%)
Nov 19, 2021 6.600 6.630 5.700 5.940 130,731 -0.68(-10.27%)
Nov 18, 2021 6.640 6.620 6.541 6.620 111,156 -0.01(-0.15%)
Nov 17, 2021 6.220 6.980 6.010 6.630 196,986 +0.39(+6.25%)
Nov 16, 2021 5.740 6.270 5.610 6.240 147,845 +0.56(+9.86%)
Nov 15, 2021 5.400 5.830 5.280 5.680 248,837 +0.36(+6.77%)
Nov 12, 2021 5.650 6.280 5.200 5.320 1,052,615 +0.17(+3.30%)
Nov 11, 2021 5.200 5.450 4.920 5.150 34,322 -0.03(-0.58%)
Nov 10, 2021 5.300 5.180 129,696 -0.05(-0.96%)
Nov 09, 2021 5.120 5.240 5.077 5.230 57,366 +0.14(+2.75%)
Nov 08, 2021 4.930 5.150 4.860 5.090 88,001 +0.16(+3.25%)
Nov 05, 2021 4.860 4.990 4.847 4.930 29,979 +0.06(+1.34%)
Nov 04, 2021 4.980 4.980 4.800 4.865 25,910 -0.05(-1.12%)
Nov 03, 2021 4.710 4.980 4.710 4.920 56,500 +0.22(+4.68%)
Nov 02, 2021 4.770 4.801 4.668 4.700 35,632 -0.08(-1.67%)
Nov 01, 2021 4.690 4.830 4.610 4.780 46,568 +0.19(+4.14%)
Oct 29, 2021 4.830 5.010 4.520 4.590 74,351 -0.21(-4.37%)
Oct 28, 2021 4.820 4.961 4.750 4.800 33,280 -0.02(-0.41%)
Oct 27, 2021 5.250 5.240 4.750 4.820 96,922 -0.43(-8.19%)
Oct 26, 2021 4.810 5.250 5.250 126,718 +0.49(+10.29%)
Oct 25, 2021 4.987 4.987 4.503 4.760 58,497 +0.07(+1.49%)
Oct 22, 2021 4.810 4.810 4.570 4.690 27,578 -0.08(-1.68%)
Oct 21, 2021 4.700 4.800 4.700 4.770 12,397 +0.02(+0.42%)
Oct 20, 2021 4.600 4.810 4.568 4.750 59,625 +0.15(+3.26%)
Oct 19, 2021 4.760 4.830 4.550 4.600 84,576 -0.17(-3.56%)
Oct 18, 2021 4.800 4.840 4.670 4.770 49,968 +0.02(+0.42%)
Oct 15, 2021 4.890 4.890 4.710 4.750 43,083 -0.08(-1.66%)
Oct 14, 2021 4.790 4.841 4.751 4.830 29,248 +0.05(+1.05%)
Oct 13, 2021 4.840 4.976 4.750 4.780 13,961 -0.07(-1.44%)
Oct 12, 2021 4.840 4.920 4.840 4.850 24,143 +0.01(+0.21%)
Oct 11, 2021 4.700 4.880 4.660 4.840 43,587 +0.18(+3.86%)
Oct 08, 2021 4.620 4.800 4.620 4.660 20,175 +0.00(+0.00%)
Oct 07, 2021 4.670 4.800 4.630 4.660 50,805 -0.01(-0.21%)
Oct 06, 2021 4.790 4.900 4.650 4.670 52,818 -0.15(-3.11%)
Oct 05, 2021 4.810 4.900 4.700 4.820 47,880 +0.04(+0.84%)
Oct 04, 2021 4.820 4.880 4.700 4.780 88,523 +0.01(+0.21%)
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.