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 (%)
Feb 26, 2021 5.300 5.725 5.100 5.460 148,200 +0.14(+2.63%)
Feb 25, 2021 5.580 5.800 5.130 5.320 221,985 -0.16(-2.92%)
Feb 24, 2021 4.950 5.830 4.915 5.480 188,980 +0.58(+11.84%)
Feb 23, 2021 5.260 5.350 4.710 4.900 262,855 -0.60(-10.91%)
Feb 22, 2021 5.430 6.000 5.420 5.500 232,024 +0.07(+1.29%)
Feb 19, 2021 5.170 5.670 5.170 5.430 174,000 +0.32(+6.26%)
Feb 18, 2021 5.200 5.200 4.625 5.110 251,448 -0.08(-1.54%)
Feb 17, 2021 5.250 5.350 5.080 5.190 88,596 -0.06(-1.14%)
Feb 16, 2021 5.230 5.490 5.020 5.250 192,342 +0.09(+1.74%)
Feb 12, 2021 4.800 5.500 4.750 5.160 346,200 +0.37(+7.72%)
Feb 11, 2021 4.800 4.940 4.120 4.790 333,041 -0.01(-0.21%)
Feb 10, 2021 5.020 5.399 4.680 4.800 334,401 -0.04(-0.83%)
Feb 09, 2021 4.280 4.950 4.260 4.840 276,306 +0.57(+13.35%)
Feb 08, 2021 4.400 4.400 4.130 4.270 262,358 -0.08(-1.84%)
Feb 05, 2021 4.140 4.400 4.140 4.350 270,300 +0.25(+6.10%)
Feb 04, 2021 4.000 4.100 3.980 4.100 163,904 +0.11(+2.76%)
Feb 03, 2021 3.950 4.000 3.910 3.990 231,985 +0.11(+2.84%)
Feb 02, 2021 3.890 4.000 3.840 3.880 233,363 -0.01(-0.26%)
Feb 01, 2021 3.600 3.905 3.500 3.890 254,892 +0.39(+11.14%)
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%)
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.