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 (%)
Jul 31, 2018 2.000 2.050 1.950 2.000 17,549 +0.00(+0.00%)
Jul 30, 2018 2.050 2.050 1.950 2.000 30,416 -0.05(-2.44%)
Jul 27, 2018 2.150 2.200 2.050 2.050 31,800 -0.10(-4.65%)
Jul 26, 2018 2.200 2.250 2.150 2.150 4,655 +0.00(+0.00%)
Jul 25, 2018 2.200 2.250 2.150 2.150 64,393 -0.05(-2.27%)
Jul 24, 2018 2.250 2.275 2.200 2.200 21,134 -0.10(-4.35%)
Jul 23, 2018 2.250 2.300 2.200 2.300 3,485 +0.02(+1.10%)
Jul 20, 2018 2.300 2.300 2.200 2.275 4,109 +0.02(+1.11%)
Jul 19, 2018 2.325 2.400 2.200 2.250 20,625 -0.05(-2.17%)
Jul 18, 2018 2.295 2.300 2.250 2.300 4,405 +0.07(+3.37%)
Jul 17, 2018 2.300 2.400 2.200 2.225 31,191 -0.12(-5.32%)
Jul 16, 2018 2.300 2.400 2.300 2.350 14,757 +0.10(+4.44%)
Jul 13, 2018 2.400 2.400 2.250 2.250 26,705 -0.15(-6.25%)
Jul 12, 2018 2.150 2.400 2.150 2.400 17,518 +0.27(+12.94%)
Jul 11, 2018 2.300 2.300 2.100 2.125 40,300 -0.17(-7.61%)
Jul 10, 2018 2.400 2.400 2.300 2.300 3,672 -0.10(-4.17%)
Jul 09, 2018 2.400 2.400 2.354 2.400 2,679 +0.10(+4.35%)
Jul 06, 2018 2.400 2.400 2.300 2.300 14,568 -0.10(-4.17%)
Jul 05, 2018 2.350 2.400 2.300 2.400 4,356 +0.08(+3.62%)
Jul 03, 2018 2.316 2.316 2.316 0 +0.02(+0.70%)
Jul 02, 2018 2.225 2.300 2.221 2.300 4,359 +0.00(+0.00%)
Jun 29, 2018 2.250 2.300 2.200 2.300 7,436 +0.05(+2.22%)
Jun 28, 2018 2.250 2.300 2.250 2.250 6,242 -0.10(-4.26%)
Jun 27, 2018 2.300 2.350 2.220 2.350 10,669 +0.04(+1.56%)
Jun 26, 2018 2.250 2.314 2.200 2.314 15,580 +0.04(+1.71%)
Jun 25, 2018 2.300 2.300 2.250 2.275 14,440 -0.08(-3.19%)
Jun 22, 2018 2.325 2.350 2.300 2.350 17,906 +0.00(+0.00%)
Jun 21, 2018 2.350 2.400 2.325 2.350 1,976 +0.00(+0.00%)
Jun 20, 2018 2.400 2.400 2.350 2.350 2,540 +0.00(+0.00%)
Jun 19, 2018 2.300 2.400 2.300 2.350 10,168 +0.05(+2.17%)
Jun 18, 2018 2.400 2.400 2.300 2.300 7,192 -0.10(-4.17%)
Jun 15, 2018 2.310 2.400 2.310 2.400 10,485 +0.05(+2.13%)
Jun 14, 2018 2.300 2.400 2.300 2.350 14,373 +0.10(+4.44%)
Jun 13, 2018 2.350 2.400 2.250 2.250 13,267 -0.08(-3.23%)
Jun 12, 2018 2.350 2.400 2.300 2.325 6,978 -0.02(-1.06%)
Jun 11, 2018 2.350 2.400 2.350 2.350 61,633 -0.05(-2.08%)
Jun 08, 2018 2.450 2.500 2.400 2.400 16,553 +0.05(+2.13%)
Jun 07, 2018 2.550 2.550 2.350 2.350 8,053 -0.05(-2.08%)
Jun 06, 2018 2.400 2.500 2.400 2.400 6,560 +0.00(+0.00%)
Jun 05, 2018 2.350 2.450 2.350 2.400 24,111 +0.05(+2.13%)
Jun 04, 2018 2.400 2.500 2.350 2.350 16,906 -0.05(-2.08%)
Jun 01, 2018 2.400 2.450 2.350 2.400 6,101 +0.00(+0.00%)
May 31, 2018 2.450 2.450 2.400 2.400 6,335 -0.05(-2.04%)
May 30, 2018 2.500 2.500 2.400 2.450 52,313 -0.05(-2.00%)
May 29, 2018 2.500 2.550 2.475 2.500 25,043 -0.05(-1.96%)
May 25, 2018 2.550 2.550 2.550 0 +0.06(+2.41%)
May 24, 2018 2.540 2.550 2.490 2.490 24,572 -0.01(-0.40%)
May 23, 2018 2.525 2.525 2.500 2.500 8,058 -0.04(-1.77%)
May 22, 2018 2.500 2.550 2.500 2.545 2,574 -0.00(-0.20%)
May 21, 2018 2.650 2.650 2.500 2.550 8,482 -0.05(-1.92%)
May 18, 2018 2.550 2.645 2.550 2.600 26,658 +0.00(+0.00%)
May 17, 2018 2.600 2.650 2.600 2.600 2,337 +0.05(+1.96%)
May 16, 2018 2.650 2.650 2.550 2.550 11,750 -0.09(-3.48%)
May 15, 2018 2.550 2.642 2.500 2.642 18,226 +0.09(+3.61%)
May 14, 2018 2.650 2.650 2.550 2.550 7,311 +0.00(+0.00%)
May 11, 2018 2.700 2.700 2.500 2.550 11,344 -0.10(-3.77%)
May 10, 2018 2.600 2.700 2.600 2.650 29,542 +0.00(+0.00%)
May 09, 2018 2.600 2.650 2.500 2.650 22,247 +0.10(+3.92%)
May 08, 2018 2.800 2.800 2.500 2.550 20,160 -0.25(-8.93%)
May 07, 2018 2.950 2.950 2.800 2.800 8,492 -0.20(-6.67%)
May 04, 2018 3.000 3.050 2.900 3.000 74,972 +0.00(+0.00%)
May 03, 2018 2.950 3.050 2.950 3.000 33,555 -0.20(-6.25%)
May 02, 2018 2.910 3.200 2.900 3.200 32,562 +0.15(+4.92%)
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.