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 )

0.5216 -0.0004 (-0.08%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 2, 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 3.420 3.490 3.420 3.490 400 -0.01(-0.26%)
Oct 30, 2002 3.501 3.600 3.499 3.499 4,200 -0.10(-2.81%)
Oct 29, 2002 3.690 3.700 3.510 3.600 9,100 -0.10(-2.70%)
Oct 28, 2002 3.600 3.860 3.600 3.700 13,400 +0.10(+2.78%)
Oct 25, 2002 3.409 3.600 3.409 3.600 5,300 +0.08(+2.27%)
Oct 24, 2002 3.430 3.600 3.360 3.520 650,000 +0.03(+0.86%)
Oct 23, 2002 3.370 3.710 3.370 3.490 11,300 +0.30(+9.40%)
Oct 22, 2002 3.120 3.190 3.010 3.190 9,400 -0.01(-0.31%)
Oct 21, 2002 3.250 3.379 3.150 3.200 7,300 -0.07(-2.14%)
Oct 18, 2002 3.270 3.270 3.120 3.270 600 +0.15(+4.81%)
Oct 17, 2002 3.280 3.280 3.120 3.120 3,000 -0.22(-6.56%)
Oct 16, 2002 3.200 3.200 2.890 3.339 1,500 +0.11(+3.37%)
Oct 15, 2002 3.490 3.550 3.230 3.230 3,900 -0.22(-6.38%)
Oct 14, 2002 3.490 3.500 3.110 3.450 3,600 -0.05(-1.43%)
Oct 11, 2002 3.250 3.510 3.080 3.500 4,800 +0.30(+9.41%)
Oct 10, 2002 3.090 3.230 2.940 3.199 1,600 -0.03(-0.96%)
Oct 09, 2002 3.230 3.230 3.090 3.230 1,200 -0.02(-0.62%)
Oct 08, 2002 3.120 3.310 3.090 3.250 5,900 -0.08(-2.40%)
Oct 07, 2002 3.150 3.340 3.140 3.330 600 -0.02(-0.60%)
Oct 04, 2002 3.310 3.450 3.150 3.350 4,726 -0.14(-4.01%)
Oct 03, 2002 3.310 3.500 3.310 3.490 3,300 +0.00(+0.00%)
Oct 02, 2002 3.250 3.570 3.241 3.490 3,000 +0.03(+0.87%)
Oct 01, 2002 3.420 3.550 3.040 3.460 21,100 -0.04(-1.14%)
Sep 30, 2002 3.250 3.540 3.250 3.500 5,800 +0.11(+3.24%)
Sep 27, 2002 3.250 3.520 3.190 3.390 10,400 -0.13(-3.69%)
Sep 26, 2002 3.261 3.600 3.140 3.520 19,200 +0.27(+8.31%)
Sep 25, 2002 3.050 3.600 3.000 3.250 12,065 +0.20(+6.56%)
Sep 24, 2002 3.200 3.200 3.000 3.050 16,400 +0.05(+1.67%)
Sep 23, 2002 3.130 3.130 3.000 3.000 3,500 -0.10(-3.23%)
Sep 20, 2002 3.350 3.351 3.000 3.100 10,700 -0.25(-7.46%)
Sep 19, 2002 3.410 3.410 3.250 3.350 11,620 -0.12(-3.46%)
Sep 18, 2002 3.689 3.689 3.449 3.470 48,050 -0.22(-5.94%)
Sep 17, 2002 3.570 3.759 3.470 3.689 64,200 -0.10(-2.64%)
Sep 16, 2002 3.800 3.800 3.523 3.789 6,090,000 -0.00(-0.03%)
Sep 13, 2002 3.510 3.890 3.470 3.790 67,600 +0.19(+5.28%)
Sep 12, 2002 3.750 3.889 3.380 3.600 8,500 -0.24(-6.25%)
Sep 11, 2002 3.950 3.950 3.710 3.840 2,100 +0.14(+3.78%)
Sep 10, 2002 3.660 3.890 3.520 3.700 18,100 +0.03(+0.82%)
Sep 09, 2002 3.850 3.850 3.400 3.670 78,500 -0.09(-2.39%)
Sep 06, 2002 4.239 4.239 3.750 3.760 81,300 -0.41(-9.83%)
Sep 05, 2002 4.180 4.550 4.000 4.170 34,200 -0.66(-13.66%)
Sep 04, 2002 4.470 4.830 4.250 4.830 19,200 +0.03(+0.63%)
Sep 03, 2002 4.520 4.940 4.420 4.800 4,000 -0.20(-4.00%)
Aug 30, 2002 4.850 5.000 4.520 5.000 31,900 +0.15(+3.09%)
Aug 29, 2002 5.140 5.240 4.440 4.850 84,300 -0.20(-3.96%)
Aug 28, 2002 4.940 5.050 4.940 5.050 20,500 +0.15(+3.06%)
Aug 27, 2002 5.000 5.000 4.900 4.900 1,300 -0.10(-2.00%)
Aug 26, 2002 5.100 5.100 5.000 5.000 7,200 -0.07(-1.38%)
Aug 23, 2002 4.840 5.130 4.840 5.070 49,594 +0.07(+1.40%)
Aug 22, 2002 4.800 5.000 4.800 5.000 7,100 +0.00(+0.00%)
Aug 21, 2002 5.000 5.000 4.760 5.000 3,300 +0.00(+0.00%)
Aug 20, 2002 4.690 5.000 4.690 5.000 4,200 +0.00(+0.00%)
Aug 16, 2002 4.510 5.000 4.500 5.000 10,500 +0.00(+0.00%)
Aug 15, 2002 4.740 5.000 4.620 5.000 8,900 +0.26(+5.49%)
Aug 14, 2002 4.700 4.800 4.410 4.740 22,400 -0.06(-1.25%)
Aug 13, 2002 4.750 4.800 4.700 4.800 4,900 +0.02(+0.42%)
Aug 12, 2002 4.550 4.800 4.550 4.780 4,300 +0.08(+1.70%)
Aug 07, 2002 4.850 4.850 4.430 4.700 4,600 -0.08(-1.67%)
Aug 06, 2002 4.622 4.850 4.620 4.780 19,900 -0.02(-0.42%)
Aug 05, 2002 4.950 4.950 4.500 4.800 190,000 -0.05(-1.03%)
Aug 02, 2002 4.950 4.950 4.750 4.850 290,000 +0.00(+0.00%)
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.