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 )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.