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 )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Aug 31, 2017 4.100 4.225 4.050 4.100 18,946 +0.00(+0.00%)
Aug 30, 2017 3.900 4.256 3.900 4.100 25,780 +0.25(+6.49%)
Aug 29, 2017 4.000 4.000 3.850 3.850 100,519 -0.15(-3.75%)
Aug 28, 2017 4.000 4.100 3.900 4.000 16,614 -0.15(-3.61%)
Aug 25, 2017 4.350 4.100 4.150 17,841 -0.20(-4.60%)
Aug 24, 2017 4.100 4.350 3.800 4.350 43,419 +0.25(+6.10%)
Aug 23, 2017 3.850 4.200 3.790 4.100 26,098 +0.20(+5.13%)
Aug 22, 2017 3.850 3.950 3.750 3.900 19,279 +0.10(+2.63%)
Aug 21, 2017 3.950 3.950 3.800 3.800 20,684 -0.20(-5.00%)
Aug 18, 2017 4.000 4.000 3.950 4.000 6,106 -0.05(-1.23%)
Aug 17, 2017 4.300 4.300 4.050 4.050 14,361 -0.15(-3.57%)
Aug 16, 2017 4.260 4.350 4.200 4.200 9,729 -0.05(-1.18%)
Aug 15, 2017 4.450 4.450 4.150 4.250 17,254 -0.25(-5.56%)
Aug 14, 2017 4.200 4.500 4.200 4.500 9,612 +0.35(+8.43%)
Aug 11, 2017 4.300 4.300 4.150 4.150 13,271 -0.10(-2.35%)
Aug 10, 2017 4.200 4.300 4.200 4.250 8,012 +0.05(+1.19%)
Aug 09, 2017 4.250 4.250 4.100 4.200 14,618 -0.10(-2.33%)
Aug 08, 2017 4.200 4.300 4.200 4.300 12,867 +0.05(+1.18%)
Aug 07, 2017 4.262 4.300 4.200 4.250 23,022 -0.05(-1.16%)
Aug 04, 2017 4.250 4.300 4.250 4.300 33,352 +0.10(+2.38%)
Aug 03, 2017 4.210 4.250 4.131 4.200 14,066 -0.05(-1.18%)
Aug 02, 2017 4.280 4.280 4.150 4.250 24,792 -0.05(-1.16%)
Aug 01, 2017 4.300 4.400 4.250 4.300 20,668 +0.05(+1.18%)
Jul 31, 2017 4.600 4.600 4.250 4.250 11,236 -0.40(-8.60%)
Jul 28, 2017 4.400 4.700 4.400 4.650 10,078 +0.28(+6.29%)
Jul 27, 2017 4.450 4.450 4.300 4.375 9,557 -0.03(-0.57%)
Jul 26, 2017 4.350 4.500 4.300 4.400 8,744 -0.10(-2.22%)
Jul 25, 2017 4.456 4.750 4.350 4.500 22,499 +0.00(+0.00%)
Jul 24, 2017 4.561 4.600 4.500 4.500 6,682 -0.10(-2.17%)
Jul 21, 2017 4.300 4.600 4.300 4.600 40,969 +0.30(+6.98%)
Jul 20, 2017 4.350 4.350 4.300 4.300 80,503 -0.05(-1.15%)
Jul 19, 2017 4.300 4.370 4.275 4.350 10,459 +0.05(+1.16%)
Jul 18, 2017 4.350 4.350 4.250 4.300 3,766 -0.10(-2.27%)
Jul 17, 2017 4.350 4.550 4.100 4.400 25,217 -0.05(-1.12%)
Jul 14, 2017 4.350 4.500 4.350 4.450 8,709 +0.00(+0.00%)
Jul 13, 2017 4.350 4.450 4.160 4.450 8,931 +0.10(+2.30%)
Jul 12, 2017 4.350 4.450 4.327 4.350 5,997 +0.05(+1.16%)
Jul 11, 2017 4.300 4.400 4.300 4.300 5,473 -0.05(-1.15%)
Jul 10, 2017 4.350 4.450 4.150 4.350 30,578 +0.00(+0.00%)
Jul 07, 2017 4.360 4.600 4.350 4.350 10,215 -0.10(-2.25%)
Jul 06, 2017 4.645 4.650 4.450 4.450 4,002 -0.05(-1.11%)
Jul 05, 2017 4.600 4.600 4.500 4.500 6,332 -0.08(-1.64%)
Jul 03, 2017 4.575 4.600 4.450 4.575 4,885 +0.11(+2.56%)
Jun 30, 2017 4.550 4.650 4.300 4.461 59,861 +0.06(+1.39%)
Jun 29, 2017 4.350 4.500 4.150 4.400 70,802 -0.05(-1.12%)
Jun 28, 2017 4.300 4.600 4.300 4.450 16,886 +0.20(+4.71%)
Jun 27, 2017 4.450 4.600 4.200 4.250 28,134 -0.20(-4.49%)
Jun 26, 2017 4.400 4.600 4.250 4.450 39,278 +0.05(+1.14%)
Jun 23, 2017 4.400 4.400 4.350 4.400 13,616 +0.00(+0.00%)
Jun 22, 2017 4.300 4.400 4.100 4.400 32,732 +0.15(+3.53%)
Jun 21, 2017 4.350 4.400 4.200 4.250 23,799 +0.00(+0.00%)
Jun 20, 2017 4.350 4.400 4.200 4.250 48,358 -0.10(-2.30%)
Jun 19, 2017 4.600 4.700 4.250 4.350 39,048 -0.10(-2.25%)
Jun 16, 2017 4.550 4.600 4.300 4.450 29,564 -0.10(-2.20%)
Jun 15, 2017 4.650 4.800 4.426 4.550 26,630 -0.20(-4.21%)
Jun 14, 2017 4.750 5.205 4.700 4.750 60,078 +0.05(+1.06%)
Jun 13, 2017 4.350 4.700 4.350 4.700 33,392 +0.40(+9.30%)
Jun 12, 2017 4.550 4.550 4.250 4.300 11,135 -0.15(-3.37%)
Jun 09, 2017 4.350 4.500 4.250 4.450 60,137 +0.10(+2.30%)
Jun 08, 2017 4.350 4.350 4.200 4.350 12,095 +0.05(+1.16%)
Jun 07, 2017 4.210 4.350 4.200 4.300 2,198 -0.10(-2.27%)
Jun 06, 2017 4.050 4.450 3.900 4.400 10,973 +0.05(+1.15%)
Jun 05, 2017 4.368 4.400 4.350 4.350 1,738 +0.00(+0.00%)
Jun 02, 2017 4.400 4.500 4.350 4.350 12,413 +0.05(+1.16%)
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.