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 )

0.9100 +0.0600 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2019 1.410 1.420 1.251 1.270 28,226 -0.15(-10.56%)
Feb 27, 2019 1.369 1.420 1.360 1.420 17,115 +0.02(+1.43%)
Feb 26, 2019 1.360 1.470 1.360 1.400 56,026 +0.05(+3.70%)
Feb 25, 2019 1.260 1.450 1.260 1.350 156,449 +0.09(+7.14%)
Feb 22, 2019 1.190 1.265 1.190 1.260 49,300 +0.09(+7.69%)
Feb 21, 2019 1.160 1.190 1.160 1.170 63,994 +0.01(+0.86%)
Feb 20, 2019 1.240 1.240 1.160 1.160 65,058 -0.04(-3.30%)
Feb 19, 2019 1.170 1.240 1.170 1.200 7,879 -0.00(-0.03%)
Feb 15, 2019 1.250 1.260 1.170 1.200 39,900 -0.03(-2.44%)
Feb 14, 2019 1.220 1.290 1.160 1.230 27,716 -0.02(-1.60%)
Feb 13, 2019 1.220 1.280 1.190 1.250 15,721 +0.06(+5.04%)
Feb 12, 2019 1.260 1.344 1.160 1.190 61,579 -0.05(-4.03%)
Feb 11, 2019 1.210 1.330 1.210 1.240 48,475 +0.04(+3.33%)
Feb 08, 2019 1.210 1.220 1.195 1.200 47,700 +0.00(+0.00%)
Feb 07, 2019 1.190 1.220 1.190 1.200 28,932 +0.00(+0.00%)
Feb 06, 2019 1.180 1.224 1.180 1.200 21,934 +0.04(+3.45%)
Feb 05, 2019 1.240 1.240 1.160 1.160 109,661 +0.00(+0.00%)
Feb 04, 2019 0.9000 1.290 0.8520 1.160 312,782 +0.32(+38.10%)
Feb 01, 2019 0.8700 0.8850 0.8400 0.8400 22,700 -0.02(-2.33%)
Jan 31, 2019 0.8900 0.8900 0.8600 0.8600 9,505 -0.02(-2.27%)
Jan 30, 2019 0.9000 0.9000 0.8800 0.8800 2,904 -0.02(-2.22%)
Jan 29, 2019 0.9000 0.9100 0.8900 0.9000 7,349 +0.02(+2.24%)
Jan 28, 2019 0.9200 0.9200 0.8803 0.8803 7,549 -0.02(-2.19%)
Jan 25, 2019 0.8900 0.9100 0.8800 0.9000 6,400 +0.00(+0.00%)
Jan 24, 2019 0.9200 0.9363 0.8800 0.9000 12,840 -0.05(-5.26%)
Jan 23, 2019 0.9300 0.9800 0.8800 0.9500 23,788 +0.05(+5.56%)
Jan 22, 2019 0.9250 0.9300 0.8930 0.9000 69,896 -0.04(-4.26%)
Jan 18, 2019 0.9470 0.9650 0.9000 0.9400 10,200 +0.03(+3.65%)
Jan 17, 2019 0.9200 0.9800 0.8961 0.9069 21,158 -0.03(-3.52%)
Jan 16, 2019 0.9400 0.9400 0.8808 0.9400 9,264 -0.01(-1.05%)
Jan 15, 2019 0.9000 0.9500 0.8900 0.9500 4,771 +0.06(+6.74%)
Jan 14, 2019 0.8900 0.9560 0.8806 0.8900 28,917 -0.08(-8.25%)
Jan 11, 2019 0.9000 0.9900 0.8600 0.9700 20,300 +0.11(+12.79%)
Jan 10, 2019 0.9500 1.040 0.8100 0.8600 58,932 -0.09(-9.47%)
Jan 09, 2019 0.9700 0.9700 0.8085 0.9500 18,844 +0.00(+0.00%)
Jan 08, 2019 0.9870 1.010 0.9500 0.9500 6,806 +0.01(+1.06%)
Jan 07, 2019 0.9400 0.9597 0.7766 0.9400 49,042 -0.01(-1.05%)
Jan 04, 2019 0.9200 0.9700 0.8600 0.9500 8,300 +0.15(+18.75%)
Jan 03, 2019 0.8400 0.8500 0.8000 0.8000 25,329 +0.00(+0.00%)
Jan 02, 2019 0.7700 0.9000 0.7547 0.8000 86,697 +0.09(+12.68%)
Dec 31, 2018 0.7000 0.7800 0.7000 0.7100 176,700 +0.01(+1.43%)
Dec 28, 2018 0.7500 0.7900 0.7000 0.7000 157,300 -0.05(-6.67%)
Dec 27, 2018 0.7500 0.7980 0.7500 0.7500 82,555 +0.00(+0.00%)
Dec 26, 2018 0.9600 0.9600 0.7500 0.7500 130,138 -0.06(-7.41%)
Dec 24, 2018 0.8900 1.020 0.8100 0.8100 58,800 -0.08(-8.99%)
Dec 21, 2018 1.010 1.010 0.8900 0.8900 18,300 -0.06(-6.32%)
Dec 20, 2018 0.9200 1.199 0.9000 0.9500 26,681 +0.03(+3.83%)
Dec 19, 2018 0.8800 0.9600 0.8800 0.9150 41,545 -0.01(-0.76%)
Dec 18, 2018 0.9100 0.9979 0.9100 0.9220 27,971 -0.02(-1.71%)
Dec 17, 2018 1.050 1.050 0.8600 0.9380 32,434 -0.08(-8.04%)
Dec 14, 2018 1.060 1.195 1.020 1.020 33,000 -0.07(-6.42%)
Dec 13, 2018 1.180 1.180 1.070 1.090 23,182 -0.10(-8.40%)
Dec 12, 2018 1.150 1.190 1.134 1.190 9,853 +0.07(+6.25%)
Dec 11, 2018 1.153 1.171 1.120 1.120 15,356 -0.03(-2.61%)
Dec 10, 2018 1.130 1.260 1.120 1.150 9,692 +0.03(+2.68%)
Dec 07, 2018 1.170 1.170 1.120 1.120 33,200 -0.03(-2.61%)
Dec 06, 2018 1.130 1.327 1.130 1.150 43,525 +0.02(+1.77%)
Dec 04, 2018 1.200 1.220 1.100 1.130 34,300 -0.06(-5.04%)
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.