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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.110 4.130 4.040 4.100 17,500 +0.09(+2.24%)
Jan 30, 2003 4.120 4.010 4.000 4.010 600 -0.11(-2.67%)
Jan 29, 2003 4.100 4.170 4.100 4.120 2,400 -0.06(-1.44%)
Jan 28, 2003 4.220 4.250 4.000 4.180 11,600 -0.04(-0.95%)
Jan 27, 2003 4.070 4.220 4.070 4.220 1,000 -0.03(-0.71%)
Jan 23, 2003 4.220 4.250 4.050 4.250 3,000 +0.04(+0.95%)
Jan 22, 2003 4.200 4.300 4.200 4.210 8,700 +0.06(+1.45%)
Jan 21, 2003 4.390 4.390 4.050 4.150 20,700 -0.19(-4.40%)
Jan 17, 2003 4.341 4.341 4.341 4.341 400 +0.02(+0.49%)
Jan 16, 2003 4.300 4.570 4.300 4.320 17,100 +0.07(+1.67%)
Jan 15, 2003 4.240 4.250 4.080 4.249 14,900 +0.04(+0.93%)
Jan 14, 2003 4.240 4.300 4.080 4.210 12,000 +0.06(+1.45%)
Jan 13, 2003 4.120 4.250 4.110 4.150 8,600 -0.03(-0.72%)
Jan 10, 2003 3.980 4.200 3.980 4.180 25,100 +0.21(+5.29%)
Jan 09, 2003 3.760 3.970 3.760 3.970 15,100 +0.09(+2.32%)
Jan 08, 2003 3.760 3.900 3.760 3.880 6,300 +0.04(+1.04%)
Jan 07, 2003 3.850 3.850 3.660 3.840 3,900 -0.05(-1.29%)
Jan 06, 2003 4.000 4.030 3.880 3.890 21,400 -0.12(-2.99%)
Jan 03, 2003 4.130 4.140 4.000 4.010 23,000 +0.11(+2.82%)
Jan 02, 2003 3.890 4.030 3.870 3.900 8,300 +0.08(+2.09%)
Dec 31, 2002 3.680 3.820 3.680 3.820 10,200 +0.07(+1.87%)
Dec 30, 2002 3.780 3.990 3.510 3.750 49,100 -0.14(-3.60%)
Dec 27, 2002 3.940 3.940 3.760 3.890 4,800 -0.01(-0.26%)
Dec 26, 2002 3.900 4.000 3.900 3.900 2,600 -0.11(-2.74%)
Dec 24, 2002 3.940 4.010 3.760 4.010 6,600 +0.07(+1.78%)
Dec 23, 2002 4.080 4.080 3.850 3.940 6,800 -0.16(-3.88%)
Dec 20, 2002 4.000 4.189 3.900 4.099 8,400 +0.01(+0.22%)
Dec 19, 2002 4.160 4.160 3.860 4.090 52,300 -0.11(-2.62%)
Dec 18, 2002 4.250 4.250 3.950 4.200 52,400 -0.15(-3.45%)
Dec 17, 2002 4.560 4.570 4.180 4.350 9,400 -0.15(-3.33%)
Dec 16, 2002 4.300 4.600 4.300 4.500 41,600 +0.16(+3.71%)
Dec 13, 2002 4.030 4.400 4.030 4.339 41,400 -0.01(-0.25%)
Dec 12, 2002 3.710 4.350 3.710 4.350 122,100 +0.55(+14.50%)
Dec 11, 2002 3.800 3.810 3.570 3.799 57,400 -0.10(-2.59%)
Dec 10, 2002 3.990 4.000 3.800 3.900 12,400 -0.10(-2.48%)
Dec 09, 2002 4.000 4.000 3.710 3.999 5,600 +0.02(+0.48%)
Dec 06, 2002 3.870 4.000 3.870 3.980 14,500 +0.02(+0.51%)
Dec 05, 2002 3.990 4.000 3.690 3.960 16,100 -0.03(-0.75%)
Dec 04, 2002 3.990 4.000 3.880 3.990 10,900 -0.01(-0.23%)
Dec 03, 2002 3.950 4.090 3.810 3.999 11,100 -0.04(-1.01%)
Dec 02, 2002 4.050 4.054 4.000 4.040 16,900 -0.01(-0.25%)
Nov 29, 2002 4.010 4.050 3.920 4.050 2,500 +0.00(+0.00%)
Nov 27, 2002 4.140 4.140 3.880 4.050 15,300 -0.07(-1.70%)
Nov 26, 2002 4.140 4.140 3.930 4.120 7,200 -0.11(-2.60%)
Nov 25, 2002 4.330 4.330 4.150 4.230 3,300 -0.21(-4.73%)
Nov 22, 2002 4.500 4.500 4.400 4.440 13,900 -0.06(-1.33%)
Nov 21, 2002 4.260 4.500 4.260 4.500 42,400 +0.00(+0.00%)
Nov 20, 2002 4.100 4.500 4.050 4.500 73,700 +0.30(+7.19%)
Nov 19, 2002 4.100 4.250 4.050 4.198 18,700 +0.10(+2.39%)
Nov 18, 2002 3.950 4.230 3.910 4.100 52,800 +0.20(+5.13%)
Nov 15, 2002 3.740 4.000 3.650 3.900 88,400 +0.22(+5.88%)
Nov 14, 2002 3.650 3.750 3.600 3.683 63,300 +0.00(+0.09%)
Nov 13, 2002 3.550 3.680 3.420 3.680 1,500 +0.04(+1.10%)
Nov 12, 2002 3.650 3.650 3.531 3.640 26,100 -0.06(-1.62%)
Nov 11, 2002 3.411 3.870 3.411 3.700 25,700 +0.29(+8.50%)
Nov 08, 2002 3.321 3.500 3.320 3.410 3,300 -0.02(-0.58%)
Nov 07, 2002 3.310 3.430 3.310 3.430 800 +0.00(+0.00%)
Nov 06, 2002 3.410 3.430 3.409 3.430 1,800 +0.02(+0.59%)
Nov 05, 2002 3.290 3.410 3.150 3.410 1,400 +0.13(+4.00%)
Nov 04, 2002 3.430 3.500 3.070 3.279 11,500 -0.22(-6.31%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.