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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 3.490 3.660 3.411 3.500 112,300 +0.04(+1.16%)
Jan 28, 2021 3.680 3.850 3.400 3.460 227,024 -0.25(-6.74%)
Jan 27, 2021 3.730 3.800 3.660 3.710 165,011 -0.03(-0.80%)
Jan 26, 2021 3.590 3.780 3.550 3.740 132,916 +0.19(+5.35%)
Jan 25, 2021 3.600 3.650 3.450 3.550 155,797 -0.05(-1.39%)
Jan 22, 2021 3.430 3.600 3.380 3.600 127,400 +0.17(+4.96%)
Jan 21, 2021 3.470 3.550 3.380 3.430 117,988 -0.01(-0.29%)
Jan 20, 2021 3.380 3.500 3.370 3.440 121,502 +0.09(+2.69%)
Jan 19, 2021 3.220 3.420 3.220 3.350 104,172 +0.13(+4.04%)
Jan 15, 2021 3.460 3.500 3.110 3.220 157,300 -0.23(-6.67%)
Jan 14, 2021 3.200 3.498 3.170 3.450 244,096 +0.32(+10.22%)
Jan 13, 2021 3.030 3.192 3.010 3.130 144,214 +0.16(+5.39%)
Jan 12, 2021 2.940 3.060 2.871 2.970 178,061 +0.08(+2.77%)
Jan 11, 2021 2.760 2.950 2.750 2.890 99,059 +0.07(+2.48%)
Jan 08, 2021 2.820 2.870 2.760 2.820 117,900 +0.00(+0.00%)
Jan 07, 2021 2.670 2.820 2.647 2.820 112,417 +0.21(+8.05%)
Jan 06, 2021 2.550 2.740 2.550 2.610 183,242 +0.02(+0.77%)
Jan 05, 2021 2.560 2.680 2.541 2.590 93,565 +0.04(+1.77%)
Jan 04, 2021 2.580 2.600 2.500 2.545 76,327 -0.00(-0.20%)
Dec 31, 2020 2.550 2.550 2.550 97,210 -0.05(-1.92%)
Dec 30, 2020 2.640 2.720 2.570 2.600 97,210 +0.01(+0.39%)
Dec 29, 2020 2.520 2.610 2.430 2.590 64,851 +0.03(+1.17%)
Dec 28, 2020 2.760 2.850 2.470 2.560 172,570 -0.05(-1.92%)
Dec 24, 2020 2.570 2.700 2.560 2.610 57,300 +0.01(+0.38%)
Dec 23, 2020 2.350 2.630 2.350 2.600 171,650 +0.32(+14.04%)
Dec 22, 2020 2.250 2.380 2.250 2.280 133,566 +0.07(+3.17%)
Dec 21, 2020 1.960 2.250 1.960 2.210 176,982 +0.09(+4.49%)
Dec 18, 2020 2.400 2.400 2.040 2.115 199,000 -0.29(-12.24%)
Dec 17, 2020 2.510 2.600 2.410 2.410 87,569 -0.11(-4.37%)
Dec 16, 2020 2.540 2.640 2.430 2.520 93,012 +0.00(+0.00%)
Dec 15, 2020 2.560 2.596 2.510 2.520 59,210 -0.03(-1.18%)
Dec 14, 2020 2.680 2.750 2.470 2.550 92,330 -0.17(-6.25%)
Dec 11, 2020 2.650 2.848 2.650 2.720 95,000 +0.11(+4.21%)
Dec 10, 2020 2.660 2.680 2.519 2.610 72,055 -0.05(-1.88%)
Dec 09, 2020 2.750 2.920 2.530 2.660 290,490 -0.07(-2.56%)
Dec 08, 2020 2.460 2.750 2.460 2.730 217,503 +0.28(+11.43%)
Dec 07, 2020 2.590 2.650 2.410 2.450 151,246 -0.08(-3.16%)
Dec 04, 2020 2.380 2.560 2.360 2.530 140,900 +0.16(+6.75%)
Dec 03, 2020 2.500 2.510 2.300 2.370 94,189 -0.05(-2.07%)
Dec 02, 2020 2.210 2.430 2.120 2.420 147,202 +0.17(+7.56%)
Dec 01, 2020 2.440 2.505 2.080 2.250 346,556 -0.18(-7.41%)
Nov 30, 2020 2.570 2.700 2.420 2.430 221,940 -0.07(-2.80%)
Nov 27, 2020 2.340 2.500 2.340 2.500 188,400 +0.25(+11.11%)
Nov 25, 2020 2.250 2.550 2.200 2.250 402,100 +0.02(+0.90%)
Nov 24, 2020 1.990 2.380 1.990 2.230 407,616 +0.21(+10.40%)
Nov 23, 2020 1.890 2.040 1.890 2.020 220,326 +0.11(+5.76%)
Nov 20, 2020 1.980 2.080 1.900 1.910 148,300 -0.07(-3.54%)
Nov 19, 2020 1.840 2.050 1.840 1.980 324,510 +0.18(+10.00%)
Nov 18, 2020 1.790 2.019 1.745 1.800 374,532 +0.04(+2.27%)
Nov 17, 2020 1.880 1.917 1.630 1.760 370,218 -0.17(-8.81%)
Nov 16, 2020 1.870 2.180 1.870 1.930 500,531 +0.03(+1.58%)
Nov 13, 2020 1.730 2.030 1.699 1.900 568,700 +0.23(+13.77%)
Nov 12, 2020 1.610 1.778 1.610 1.670 345,828 -0.04(-2.34%)
Nov 11, 2020 1.510 2.000 1.450 1.710 1,249,583 +0.22(+14.77%)
Nov 10, 2020 1.320 1.500 1.300 1.490 280,096 +0.16(+12.03%)
Nov 09, 2020 1.340 1.350 1.230 1.330 165,045 +0.03(+2.31%)
Nov 06, 2020 1.290 1.320 1.200 1.300 320,400 -0.02(-1.52%)
Nov 05, 2020 1.100 1.470 1.090 1.320 2,808,735 +0.33(+32.69%)
Nov 04, 2020 0.9411 1.030 0.9411 0.9948 141,718 +0.03(+2.77%)
Nov 03, 2020 0.9500 1.010 0.9305 0.9680 104,182 +0.00(+0.00%)
Nov 02, 2020 0.9000 1.090 0.8802 0.9680 969,479 +0.06(+6.84%)
Oct 30, 2020 0.9300 0.9352 0.8801 0.9060 8,900 +0.02(+2.64%)
Oct 29, 2020 0.9045 0.9363 0.8801 0.8827 18,769 -0.01(-0.82%)
Oct 28, 2020 0.9094 0.9097 0.8502 0.8900 39,015 -0.05(-5.30%)
Oct 27, 2020 0.9400 0.9400 0.9180 0.9398 50,842 +0.01(+1.03%)
Oct 26, 2020 0.9300 0.9400 0.9300 0.9302 33,085 +0.01(+1.36%)
Oct 23, 2020 0.9001 0.9300 0.9001 0.9177 43,900 +0.03(+3.11%)
Oct 22, 2020 0.8600 0.9060 0.8600 0.8900 71,940 +0.04(+4.71%)
Oct 21, 2020 0.8800 0.9100 0.8500 0.8500 15,945 -0.04(-4.04%)
Oct 20, 2020 0.9000 0.9100 0.8517 0.8858 36,502 +0.03(+3.10%)
Oct 19, 2020 0.8800 0.9000 0.8500 0.8592 45,051 -0.02(-2.36%)
Oct 16, 2020 0.8900 0.9000 0.8600 0.8800 44,000 +0.02(+2.54%)
Oct 15, 2020 0.8242 0.8990 0.8242 0.8582 47,287 +0.01(+0.96%)
Oct 14, 2020 0.8651 0.9069 0.8200 0.8500 36,486 -0.02(-1.76%)
Oct 13, 2020 0.9100 0.9100 0.8600 0.8652 30,712 -0.03(-3.87%)
Oct 12, 2020 0.8600 0.9000 0.8600 0.9000 27,014 +0.04(+4.65%)
Oct 09, 2020 0.9200 0.9300 0.8600 0.8600 30,400 -0.04(-4.27%)
Oct 08, 2020 0.8400 0.9300 0.8000 0.8984 64,598 +0.04(+4.47%)
Oct 07, 2020 0.8880 0.8880 0.8101 0.8600 28,933 -0.02(-1.71%)
Oct 06, 2020 0.8950 0.9359 0.8750 0.8750 54,844 -0.02(-1.70%)
Oct 05, 2020 0.9100 0.9385 0.8900 0.8901 66,701 -0.02(-2.72%)
Oct 02, 2020 0.8800 0.9150 0.8800 0.9150 42,000 +0.07(+7.65%)
Oct 01, 2020 0.9100 0.9100 0.7800 0.8500 149,396 -0.05(-5.45%)
Sep 30, 2020 0.8118 0.9298 0.8118 0.8990 81,253 +0.09(+10.74%)
Sep 29, 2020 0.8354 0.8500 0.7700 0.8118 37,066 -0.02(-2.82%)
Sep 28, 2020 0.8100 0.8476 0.8100 0.8354 58,802 -0.01(-1.71%)
Sep 25, 2020 0.7800 0.8543 0.7600 0.8499 132,600 +0.07(+8.68%)
Sep 24, 2020 0.8100 0.8100 0.7800 0.7820 40,906 -0.02(-2.66%)
Sep 23, 2020 0.8184 0.8184 0.7900 0.8034 37,587 -0.02(-1.83%)
Sep 22, 2020 0.7989 0.8400 0.7989 0.8184 61,320 +0.01(+1.04%)
Sep 21, 2020 0.8400 0.8400 0.8000 0.8100 26,173 -0.03(-3.57%)
Sep 18, 2020 0.8400 0.8400 0.8100 0.8400 139,300 +0.01(+1.20%)
Sep 17, 2020 0.8520 0.8880 0.8201 0.8300 88,612 -0.01(-1.43%)
Sep 16, 2020 0.8852 0.8852 0.8401 0.8420 44,336 -0.04(-4.25%)
Sep 15, 2020 0.8800 0.8800 0.8100 0.8794 47,874 +0.04(+4.68%)
Sep 14, 2020 0.8900 0.8910 0.8400 0.8401 140,435 -0.03(-3.43%)
Sep 11, 2020 0.8800 0.9148 0.8636 0.8699 56,100 -0.01(-1.14%)
Sep 10, 2020 0.9000 0.9300 0.8520 0.8799 134,337 -0.03(-3.42%)
Sep 09, 2020 0.9600 0.9600 0.9000 0.9111 156,179 -0.05(-5.61%)
Sep 08, 2020 0.9900 0.9900 0.9250 0.9652 72,681 +0.03(+2.78%)
Sep 04, 2020 1.070 1.110 0.9100 0.9391 184,500 -0.14(-13.05%)
Sep 03, 2020 1.120 1.150 1.060 1.080 111,167 -0.02(-1.82%)
Sep 02, 2020 1.010 1.140 1.000 1.100 310,663 +0.16(+17.01%)
Sep 01, 2020 0.9540 1.020 0.9401 0.9401 174,455 -0.02(-2.07%)
Aug 31, 2020 1.000 1.100 0.9600 0.9600 87,556 -0.04(-3.97%)
Aug 28, 2020 0.9997 0.9997 0.9599 0.9997 60,000 -0.00(-0.03%)
Aug 27, 2020 0.9600 1.000 0.9300 1.000 47,089 +0.03(+3.00%)
Aug 26, 2020 0.9961 1.018 0.9530 0.9709 28,180 -0.02(-1.66%)
Aug 25, 2020 1.010 1.020 0.9500 0.9873 99,885 +0.01(+0.74%)
Aug 24, 2020 1.000 1.010 0.9700 0.9800 94,662 -0.03(-2.97%)
Aug 21, 2020 0.9700 1.040 0.9700 1.010 126,300 +0.04(+3.80%)
Aug 20, 2020 0.9800 1.000 0.9400 0.9730 207,632 +0.03(+3.51%)
Aug 19, 2020 0.9400 1.170 0.9000 0.9400 980,155 +0.01(+0.71%)
Aug 18, 2020 0.8700 0.9450 0.8690 0.9334 99,530 +0.05(+6.07%)
Aug 17, 2020 0.9400 0.9600 0.8740 0.8800 89,715 -0.01(-0.58%)
Aug 14, 2020 0.8800 0.8900 0.8500 0.8851 39,500 +0.01(+0.58%)
Aug 13, 2020 0.9426 0.9426 0.8500 0.8800 88,280 -0.05(-5.38%)
Aug 12, 2020 0.9600 0.9741 0.9200 0.9300 49,716 -0.01(-0.56%)
Aug 11, 2020 0.9659 0.9896 0.9201 0.9352 57,918 -0.04(-4.56%)
Aug 10, 2020 0.9600 1.000 0.9500 0.9799 37,021 +0.01(+1.02%)
Aug 07, 2020 1.010 1.010 0.9246 0.9700 100,700 -0.05(-4.90%)
Aug 06, 2020 1.150 1.150 1.000 1.020 121,476 -0.14(-12.07%)
Aug 05, 2020 1.190 1.190 1.100 1.160 77,909 -0.03(-2.52%)
Aug 04, 2020 1.050 1.190 1.050 1.190 102,091 +0.12(+11.21%)
Aug 03, 2020 1.050 1.090 1.050 1.070 58,863 +0.02(+1.90%)
Jul 31, 2020 1.300 1.340 1.030 1.050 284,100 -0.12(-10.26%)
Jul 30, 2020 0.9800 1.300 0.9300 1.170 962,322 +0.25(+27.17%)
Jul 29, 2020 0.9000 0.9700 0.9000 0.9200 121,950 +0.02(+1.68%)
Jul 28, 2020 0.9000 0.9200 0.8800 0.9048 28,512 +0.02(+2.82%)
Jul 27, 2020 0.9500 0.9500 0.8701 0.8800 29,730 -0.03(-3.30%)
Jul 24, 2020 0.9400 0.9455 0.9000 0.9100 23,600 +0.01(+1.11%)
Jul 23, 2020 0.9370 0.9400 0.9000 0.9000 31,010 -0.03(-3.24%)
Jul 22, 2020 0.9300 0.9600 0.9300 0.9301 12,793 +0.01(+1.10%)
Jul 21, 2020 0.9600 0.9800 0.9200 0.9200 47,446 -0.01(-1.09%)
Jul 20, 2020 0.8700 0.9550 0.8700 0.9301 75,487 +0.05(+5.68%)
Jul 17, 2020 0.8659 0.9100 0.8625 0.8801 26,300 +0.03(+3.24%)
Jul 16, 2020 0.8600 0.8770 0.8512 0.8525 30,425 -0.00(-0.15%)
Jul 15, 2020 0.8874 0.8880 0.8501 0.8538 32,680 +0.00(+0.47%)
Jul 14, 2020 0.8401 0.9150 0.8401 0.8498 18,976 -0.00(-0.02%)
Jul 13, 2020 0.8870 0.9296 0.8500 0.8500 30,340 -0.04(-3.95%)
Jul 10, 2020 0.8733 0.9250 0.8733 0.8850 65,400 +0.01(+1.39%)
Jul 09, 2020 0.8934 0.9443 0.8628 0.8729 16,954 -0.02(-1.92%)
Jul 08, 2020 0.8600 0.9500 0.8400 0.8900 81,984 -0.01(-0.77%)
Jul 07, 2020 0.9000 0.9700 0.8510 0.8969 53,303 -0.03(-3.56%)
Jul 06, 2020 1.030 1.050 0.9100 0.9300 108,262 -0.08(-7.92%)
Jul 02, 2020 1.100 1.200 1.000 1.010 153,700 -0.04(-3.81%)
Jul 01, 2020 0.9500 1.050 0.8900 1.050 232,746 +0.13(+14.13%)
Jun 30, 2020 0.8500 0.9500 0.8208 0.9200 51,743 +0.10(+12.20%)
Jun 29, 2020 0.8300 0.8600 0.8100 0.8200 29,935 -0.03(-3.53%)
Jun 26, 2020 0.8300 0.8700 0.8165 0.8500 71,700 -0.01(-1.12%)
Jun 25, 2020 0.8400 0.9000 0.8100 0.8596 29,810 -0.00(-0.05%)
Jun 24, 2020 0.9000 0.9000 0.7800 0.8600 100,722 -0.01(-1.30%)
Jun 23, 2020 0.8700 0.9400 0.8300 0.8713 81,746 +0.04(+4.59%)
Jun 22, 2020 0.8978 0.8978 0.8049 0.8331 68,580 -0.10(-10.42%)
Jun 19, 2020 0.9200 0.9600 0.8769 0.9300 80,400 +0.00(+0.10%)
Jun 18, 2020 0.8692 0.9500 0.8254 0.9291 104,314 +0.08(+9.31%)
Jun 17, 2020 0.8100 0.8800 0.8100 0.8500 66,383 +0.06(+7.46%)
Jun 16, 2020 0.7500 0.8493 0.7500 0.7910 95,276 +0.03(+3.40%)
Jun 15, 2020 0.8190 0.8201 0.7650 0.7650 153,480 -0.02(-1.92%)
Jun 12, 2020 0.7500 0.8081 0.7500 0.7800 39,200 +0.02(+2.03%)
Jun 11, 2020 0.8800 0.8800 0.7600 0.7645 69,072 -0.11(-12.10%)
Jun 10, 2020 0.9200 0.9500 0.8500 0.8697 145,080 +0.00(+0.54%)
Jun 09, 2020 0.9200 0.9755 0.8501 0.8650 187,898 -0.03(-2.81%)
Jun 08, 2020 0.8500 0.9800 0.8500 0.8900 140,911 +0.04(+5.24%)
Jun 05, 2020 0.8000 0.9568 0.8000 0.8457 121,300 +0.00(+0.48%)
Jun 04, 2020 1.000 1.000 0.7801 0.8417 126,215 -0.03(-3.25%)
Jun 03, 2020 0.9000 0.9200 0.8600 0.8700 37,366 -0.03(-3.56%)
Jun 02, 2020 0.9700 1.000 0.9002 0.9021 50,622 -0.09(-8.92%)
Jun 01, 2020 1.000 1.040 0.8400 0.9904 101,408 -0.05(-4.77%)
May 29, 2020 0.8400 1.040 0.8400 1.040 95,600 +0.22(+26.83%)
May 28, 2020 0.7600 0.8399 0.7600 0.8200 58,893 +0.02(+3.13%)
May 27, 2020 0.8000 0.8100 0.7800 0.7951 141,006 -0.00(-0.61%)
May 26, 2020 0.8000 0.8000 0.7200 0.8000 64,140 +0.00(+0.13%)
May 22, 2020 0.7100 0.8500 0.7100 0.7990 158,000 +0.06(+7.97%)
May 21, 2020 0.7200 0.7800 0.7000 0.7400 29,141 -0.01(-1.33%)
May 20, 2020 0.7500 0.7800 0.7200 0.7500 44,455 +0.03(+4.15%)
May 19, 2020 0.7300 0.8000 0.6600 0.7201 89,438 -0.04(-5.25%)
May 18, 2020 0.6800 0.7900 0.6800 0.7600 64,886 +0.08(+12.26%)
May 15, 2020 0.6450 0.7315 0.6450 0.6770 20,300 -0.00(-0.43%)
May 14, 2020 0.6450 0.7000 0.6450 0.6799 30,478 -0.00(-0.01%)
May 13, 2020 0.7425 0.7450 0.6111 0.6800 28,895 +0.00(+0.00%)
May 12, 2020 0.7500 0.7505 0.6800 0.6800 30,241 -0.04(-5.56%)
May 11, 2020 0.7800 0.7800 0.7003 0.7200 16,804 -0.04(-4.95%)
May 08, 2020 0.7500 0.7600 0.7236 0.7575 19,900 +0.04(+5.19%)
May 07, 2020 0.7300 0.7800 0.7200 0.7201 8,480 -0.03(-4.00%)
May 06, 2020 0.7500 0.7800 0.7200 0.7501 49,799 +0.04(+5.65%)
May 05, 2020 0.7700 0.7800 0.7000 0.7100 38,692 -0.02(-2.75%)
May 04, 2020 0.8574 0.8574 0.7236 0.7301 29,391 +0.03(+4.09%)
May 01, 2020 0.7100 0.7450 0.7000 0.7014 20,600 -0.04(-5.22%)
Apr 30, 2020 0.7800 0.7800 0.7350 0.7400 16,608 +0.01(+1.34%)
Apr 29, 2020 0.7400 0.7898 0.7300 0.7302 87,578 +0.03(+3.72%)
Apr 28, 2020 0.6902 0.7499 0.6700 0.7040 24,102 +0.01(+2.00%)
Apr 27, 2020 0.7000 0.7000 0.6500 0.6902 17,429 +0.01(+1.50%)
Apr 24, 2020 0.6900 0.6900 0.6000 0.6800 69,300 +0.03(+4.62%)
Apr 23, 2020 0.6600 0.6950 0.6500 0.6500 13,320 -0.02(-2.87%)
Apr 22, 2020 0.6670 0.6699 0.6400 0.6692 14,774 -0.00(-0.12%)
Apr 21, 2020 0.7003 0.7003 0.6500 0.6700 13,304 -0.03(-4.29%)
Apr 20, 2020 0.7300 0.7300 0.6600 0.7000 24,929 -0.02(-2.90%)
Apr 17, 2020 0.7300 0.7300 0.6600 0.7209 16,700 +0.05(+7.60%)
Apr 16, 2020 0.7200 0.7300 0.6700 0.6700 24,519 +0.00(+0.00%)
Apr 15, 2020 0.6829 0.7199 0.6400 0.6700 24,615 +0.01(+1.52%)
Apr 14, 2020 0.7000 0.7365 0.6504 0.6600 90,561 -0.04(-5.70%)
Apr 13, 2020 0.7200 0.7200 0.6501 0.6999 34,224 +0.00(+0.00%)
Apr 09, 2020 0.7300 0.7300 0.6400 0.6999 68,300 +0.07(+11.10%)
Apr 08, 2020 0.6800 0.7400 0.6100 0.6300 39,891 -0.05(-7.18%)
Apr 07, 2020 0.7200 0.7900 0.6520 0.6787 27,633 +0.04(+6.56%)
Apr 06, 2020 0.6300 0.7126 0.6273 0.6369 35,247 +0.04(+6.59%)
Apr 03, 2020 0.5930 0.6799 0.5500 0.5975 52,800 +0.00(+0.76%)
Apr 02, 2020 0.6500 0.7306 0.5500 0.5930 38,445 -0.08(-11.49%)
Apr 01, 2020 0.6500 0.7424 0.6500 0.6700 24,826 +0.02(+3.08%)
Mar 31, 2020 0.7100 0.7798 0.6500 0.6500 54,200 -0.03(-4.44%)
Mar 30, 2020 0.7800 0.8190 0.6501 0.6802 90,039 -0.04(-5.15%)
Mar 27, 2020 0.7270 0.7500 0.6799 0.7171 57,500 -0.00(-0.40%)
Mar 26, 2020 0.7170 0.8564 0.7002 0.7200 44,429 -0.05(-6.49%)
Mar 25, 2020 0.8900 0.9000 0.7600 0.7700 43,857 -0.08(-9.09%)
Mar 24, 2020 0.7700 0.9180 0.7700 0.8470 57,188 +0.18(+26.42%)
Mar 23, 2020 0.8113 0.9599 0.5296 0.6700 222,987 -0.30(-30.60%)
Mar 20, 2020 1.000 1.040 0.8964 0.9654 19,700 +0.02(+1.62%)
Mar 19, 2020 1.020 1.020 0.8910 0.9500 11,807 -0.03(-2.76%)
Mar 18, 2020 1.140 1.140 0.8900 0.9770 68,807 +0.00(+0.01%)
Mar 17, 2020 0.9400 1.050 0.8900 0.9769 43,029 +0.08(+9.21%)
Mar 16, 2020 0.9900 0.9900 0.8900 0.8945 57,199 -0.12(-11.92%)
Mar 13, 2020 1.480 1.480 1.000 1.016 82,100 +0.02(+1.55%)
Mar 12, 2020 1.110 1.150 1.000 1.000 39,888 -0.23(-18.70%)
Mar 11, 2020 1.320 1.330 1.210 1.230 39,951 -0.06(-4.65%)
Mar 10, 2020 1.180 1.320 1.180 1.290 71,770 +0.14(+12.17%)
Mar 09, 2020 1.150 1.160 1.030 1.150 42,941 -0.13(-10.16%)
Mar 06, 2020 1.300 1.300 1.150 1.280 126,400 -0.04(-3.03%)
Mar 05, 2020 1.150 1.600 1.140 1.320 698,822 +0.30(+29.51%)
Mar 04, 2020 1.080 1.110 0.9956 1.019 7,425 -0.06(-5.63%)
Mar 03, 2020 1.020 1.100 1.020 1.080 18,054 +0.08(+8.01%)
Mar 02, 2020 1.030 1.040 0.9449 0.9999 11,179 +0.05(+5.25%)
Feb 28, 2020 0.8900 0.9501 0.8812 0.9500 49,300 -0.03(-3.06%)
Feb 27, 2020 1.010 1.050 0.9300 0.9800 86,769 -0.07(-6.67%)
Feb 26, 2020 1.090 1.135 1.050 1.050 24,868 -0.07(-6.25%)
Feb 25, 2020 1.130 1.220 1.070 1.120 15,678 +0.01(+0.90%)
Feb 24, 2020 1.190 1.190 1.070 1.110 77,807 -0.08(-6.72%)
Feb 21, 2020 1.200 1.220 1.180 1.190 3,500 +0.01(+0.85%)
Feb 20, 2020 1.210 1.240 1.180 1.180 21,572 -0.05(-4.07%)
Feb 19, 2020 1.220 1.230 1.220 1.230 10,195 -0.01(-0.81%)
Feb 18, 2020 1.290 1.290 1.240 1.240 8,531 -0.02(-1.59%)
Feb 14, 2020 1.280 1.280 1.250 1.260 8,500 +0.01(+0.80%)
Feb 13, 2020 1.290 1.295 1.240 1.250 9,935 -0.02(-1.57%)
Feb 12, 2020 1.260 1.280 1.220 1.270 2,842 +0.04(+3.04%)
Feb 11, 2020 1.236 1.290 1.220 1.232 12,496 +0.02(+1.44%)
Feb 10, 2020 1.230 1.270 1.210 1.215 35,966 +0.02(+1.25%)
Feb 07, 2020 1.337 1.337 1.200 1.200 18,200 -0.14(-10.45%)
Feb 06, 2020 1.352 1.352 1.260 1.340 13,416 +0.04(+3.08%)
Feb 05, 2020 1.250 1.370 1.250 1.300 22,551 +0.09(+7.44%)
Feb 04, 2020 1.340 1.494 1.190 1.210 31,299 -0.14(-10.37%)
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.