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 )

0.6728 -0.0072 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2016 3.300 3.450 3.300 3.400 20,582 +0.10(+3.03%)
Nov 29, 2016 3.400 3.400 3.300 3.300 4,694 -0.10(-2.94%)
Nov 28, 2016 3.600 3.600 3.400 3.400 114,661 -0.20(-5.56%)
Nov 25, 2016 3.400 3.600 3.400 3.600 4,867 +0.15(+4.35%)
Nov 23, 2016 3.450 3.450 3.450 0 -0.10(-2.82%)
Nov 22, 2016 3.650 3.650 3.400 3.550 29,442 +0.05(+1.43%)
Nov 21, 2016 3.700 3.784 3.500 3.500 15,810 -0.20(-5.41%)
Nov 18, 2016 3.650 3.745 3.450 3.700 18,645 +0.00(+0.00%)
Nov 17, 2016 3.455 4.000 3.400 3.700 39,324 +0.28(+8.03%)
Nov 16, 2016 3.550 3.550 3.400 3.425 22,757 -0.18(-4.86%)
Nov 15, 2016 3.350 3.600 3.250 3.600 40,427 +0.30(+9.09%)
Nov 14, 2016 3.300 3.550 3.250 3.300 80,633 +0.02(+0.76%)
Nov 11, 2016 3.250 3.345 3.250 3.275 47,097 -0.02(-0.76%)
Nov 10, 2016 3.400 3.400 3.200 3.300 41,775 -0.15(-4.35%)
Nov 09, 2016 3.500 3.500 3.315 3.450 51,290 -0.05(-1.43%)
Nov 08, 2016 3.700 3.850 3.500 3.500 7,623 -0.25(-6.67%)
Nov 07, 2016 3.700 3.850 3.700 3.750 7,543 +0.05(+1.35%)
Nov 04, 2016 3.900 3.900 3.700 3.700 14,820 -0.15(-3.90%)
Nov 03, 2016 3.950 4.150 3.850 3.850 41,117 -0.15(-3.75%)
Nov 02, 2016 3.950 4.000 3.900 4.000 12,998 +0.00(+0.00%)
Nov 01, 2016 4.000 4.100 3.900 4.000 22,870 +0.00(+0.00%)
Oct 31, 2016 3.950 4.000 3.875 4.000 31,702 -0.03(-0.74%)
Oct 28, 2016 3.960 4.050 3.940 4.030 16,926 +0.07(+1.77%)
Oct 27, 2016 4.000 4.110 3.900 3.960 37,383 -0.15(-3.65%)
Oct 26, 2016 3.900 4.140 3.780 4.110 31,399 +0.17(+4.31%)
Oct 25, 2016 4.182 4.182 3.650 3.940 86,031 -0.41(-9.43%)
Oct 24, 2016 4.530 4.546 4.221 4.350 28,735 -0.18(-3.97%)
Oct 21, 2016 4.470 4.610 4.420 4.530 97,370 +0.01(+0.22%)
Oct 20, 2016 4.510 4.550 4.430 4.520 20,127 +0.01(+0.22%)
Oct 19, 2016 4.650 4.650 4.420 4.510 93,583 -0.16(-3.43%)
Oct 18, 2016 4.480 4.670 4.430 4.670 41,790 +0.11(+2.41%)
Oct 17, 2016 4.440 4.570 4.310 4.560 61,163 +0.18(+4.11%)
Oct 14, 2016 4.350 4.390 4.110 4.380 34,544 +0.05(+1.15%)
Oct 13, 2016 4.450 4.450 4.310 4.330 21,745 -0.20(-4.42%)
Oct 12, 2016 4.580 4.690 4.390 4.530 29,803 -0.06(-1.31%)
Oct 11, 2016 4.950 5.016 4.540 4.590 33,681 -0.37(-7.46%)
Oct 10, 2016 5.200 5.200 4.960 4.960 23,381 -0.19(-3.69%)
Oct 07, 2016 5.060 5.150 4.900 5.150 3,457 +0.08(+1.58%)
Oct 06, 2016 5.040 5.100 4.890 5.070 8,350 +0.03(+0.60%)
Oct 05, 2016 5.010 5.212 4.703 5.040 37,857 +0.00(+0.00%)
Oct 04, 2016 5.500 5.541 4.980 5.040 21,460 -0.52(-9.35%)
Oct 03, 2016 5.000 5.560 4.950 5.560 51,289 +0.56(+11.20%)
Sep 30, 2016 4.790 5.000 4.620 5.000 28,804 +0.18(+3.73%)
Sep 29, 2016 4.650 4.830 4.600 4.820 20,324 +0.16(+3.43%)
Sep 28, 2016 4.710 4.780 4.610 4.660 18,296 -0.08(-1.69%)
Sep 27, 2016 4.730 4.865 4.640 4.740 26,828 -0.02(-0.42%)
Sep 26, 2016 5.040 5.040 4.600 4.760 44,299 -0.33(-6.48%)
Sep 23, 2016 5.010 5.120 5.010 5.090 25,596 -0.02(-0.39%)
Sep 22, 2016 4.750 5.150 4.590 5.110 47,344 +0.46(+9.89%)
Sep 21, 2016 4.690 4.740 4.599 4.650 12,172 -0.02(-0.43%)
Sep 20, 2016 4.650 4.670 4.621 4.670 8,291 -0.01(-0.21%)
Sep 19, 2016 4.450 4.790 4.450 4.680 56,200 +0.23(+5.17%)
Sep 16, 2016 4.520 4.620 4.350 4.450 41,313 +0.00(+0.00%)
Sep 15, 2016 4.420 4.600 4.170 4.450 29,012 +0.00(+0.00%)
Sep 14, 2016 4.470 4.680 4.350 4.450 25,238 -0.04(-0.89%)
Sep 13, 2016 4.355 4.500 4.332 4.490 24,200 -0.02(-0.55%)
Sep 12, 2016 4.520 4.700 4.370 4.515 34,235 -0.00(-0.11%)
Sep 09, 2016 4.580 4.650 4.440 4.520 35,311 -0.08(-1.74%)
Sep 08, 2016 4.650 4.780 4.550 4.600 23,465 -0.08(-1.71%)
Sep 07, 2016 4.650 4.750 4.550 4.680 39,254 +0.04(+0.86%)
Sep 06, 2016 4.680 4.770 4.600 4.640 60,258 -0.04(-0.85%)
Sep 02, 2016 4.910 4.680 4.680 4.680 42,300 -0.16(-3.31%)
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.