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 (%)
Sep 30, 2020 0.8118 0.9298 0.8118 0.8990 81,253 +0.09(+10.74%)
Sep 29, 2020 0.8354 0.8500 0.7700 0.8118 37,066 -0.02(-2.82%)
Sep 28, 2020 0.8100 0.8476 0.8100 0.8354 58,802 -0.01(-1.71%)
Sep 25, 2020 0.7800 0.8543 0.7600 0.8499 132,600 +0.07(+8.68%)
Sep 24, 2020 0.8100 0.8100 0.7800 0.7820 40,906 -0.02(-2.66%)
Sep 23, 2020 0.8184 0.8184 0.7900 0.8034 37,587 -0.02(-1.83%)
Sep 22, 2020 0.7989 0.8400 0.7989 0.8184 61,320 +0.01(+1.04%)
Sep 21, 2020 0.8400 0.8400 0.8000 0.8100 26,173 -0.03(-3.57%)
Sep 18, 2020 0.8400 0.8400 0.8100 0.8400 139,300 +0.01(+1.20%)
Sep 17, 2020 0.8520 0.8880 0.8201 0.8300 88,612 -0.01(-1.43%)
Sep 16, 2020 0.8852 0.8852 0.8401 0.8420 44,336 -0.04(-4.25%)
Sep 15, 2020 0.8800 0.8800 0.8100 0.8794 47,874 +0.04(+4.68%)
Sep 14, 2020 0.8900 0.8910 0.8400 0.8401 140,435 -0.03(-3.43%)
Sep 11, 2020 0.8800 0.9148 0.8636 0.8699 56,100 -0.01(-1.14%)
Sep 10, 2020 0.9000 0.9300 0.8520 0.8799 134,337 -0.03(-3.42%)
Sep 09, 2020 0.9600 0.9600 0.9000 0.9111 156,179 -0.05(-5.61%)
Sep 08, 2020 0.9900 0.9900 0.9250 0.9652 72,681 +0.03(+2.78%)
Sep 04, 2020 1.070 1.110 0.9100 0.9391 184,500 -0.14(-13.05%)
Sep 03, 2020 1.120 1.150 1.060 1.080 111,167 -0.02(-1.82%)
Sep 02, 2020 1.010 1.140 1.000 1.100 310,663 +0.16(+17.01%)
Sep 01, 2020 0.9540 1.020 0.9401 0.9401 174,455 -0.02(-2.07%)
Aug 31, 2020 1.000 1.100 0.9600 0.9600 87,556 -0.04(-3.97%)
Aug 28, 2020 0.9997 0.9997 0.9599 0.9997 60,000 -0.00(-0.03%)
Aug 27, 2020 0.9600 1.000 0.9300 1.000 47,089 +0.03(+3.00%)
Aug 26, 2020 0.9961 1.018 0.9530 0.9709 28,180 -0.02(-1.66%)
Aug 25, 2020 1.010 1.020 0.9500 0.9873 99,885 +0.01(+0.74%)
Aug 24, 2020 1.000 1.010 0.9700 0.9800 94,662 -0.03(-2.97%)
Aug 21, 2020 0.9700 1.040 0.9700 1.010 126,300 +0.04(+3.80%)
Aug 20, 2020 0.9800 1.000 0.9400 0.9730 207,632 +0.03(+3.51%)
Aug 19, 2020 0.9400 1.170 0.9000 0.9400 980,155 +0.01(+0.71%)
Aug 18, 2020 0.8700 0.9450 0.8690 0.9334 99,530 +0.05(+6.07%)
Aug 17, 2020 0.9400 0.9600 0.8740 0.8800 89,715 -0.01(-0.58%)
Aug 14, 2020 0.8800 0.8900 0.8500 0.8851 39,500 +0.01(+0.58%)
Aug 13, 2020 0.9426 0.9426 0.8500 0.8800 88,280 -0.05(-5.38%)
Aug 12, 2020 0.9600 0.9741 0.9200 0.9300 49,716 -0.01(-0.56%)
Aug 11, 2020 0.9659 0.9896 0.9201 0.9352 57,918 -0.04(-4.56%)
Aug 10, 2020 0.9600 1.000 0.9500 0.9799 37,021 +0.01(+1.02%)
Aug 07, 2020 1.010 1.010 0.9246 0.9700 100,700 -0.05(-4.90%)
Aug 06, 2020 1.150 1.150 1.000 1.020 121,476 -0.14(-12.07%)
Aug 05, 2020 1.190 1.190 1.100 1.160 77,909 -0.03(-2.52%)
Aug 04, 2020 1.050 1.190 1.050 1.190 102,091 +0.12(+11.21%)
Aug 03, 2020 1.050 1.090 1.050 1.070 58,863 +0.02(+1.90%)
Jul 31, 2020 1.300 1.340 1.030 1.050 284,100 -0.12(-10.26%)
Jul 30, 2020 0.9800 1.300 0.9300 1.170 962,322 +0.25(+27.17%)
Jul 29, 2020 0.9000 0.9700 0.9000 0.9200 121,950 +0.02(+1.68%)
Jul 28, 2020 0.9000 0.9200 0.8800 0.9048 28,512 +0.02(+2.82%)
Jul 27, 2020 0.9500 0.9500 0.8701 0.8800 29,730 -0.03(-3.30%)
Jul 24, 2020 0.9400 0.9455 0.9000 0.9100 23,600 +0.01(+1.11%)
Jul 23, 2020 0.9370 0.9400 0.9000 0.9000 31,010 -0.03(-3.24%)
Jul 22, 2020 0.9300 0.9600 0.9300 0.9301 12,793 +0.01(+1.10%)
Jul 21, 2020 0.9600 0.9800 0.9200 0.9200 47,446 -0.01(-1.09%)
Jul 20, 2020 0.8700 0.9550 0.8700 0.9301 75,487 +0.05(+5.68%)
Jul 17, 2020 0.8659 0.9100 0.8625 0.8801 26,300 +0.03(+3.24%)
Jul 16, 2020 0.8600 0.8770 0.8512 0.8525 30,425 -0.00(-0.15%)
Jul 15, 2020 0.8874 0.8880 0.8501 0.8538 32,680 +0.00(+0.47%)
Jul 14, 2020 0.8401 0.9150 0.8401 0.8498 18,976 -0.00(-0.02%)
Jul 13, 2020 0.8870 0.9296 0.8500 0.8500 30,340 -0.04(-3.95%)
Jul 10, 2020 0.8733 0.9250 0.8733 0.8850 65,400 +0.01(+1.39%)
Jul 09, 2020 0.8934 0.9443 0.8628 0.8729 16,954 -0.02(-1.92%)
Jul 08, 2020 0.8600 0.9500 0.8400 0.8900 81,984 -0.01(-0.77%)
Jul 07, 2020 0.9000 0.9700 0.8510 0.8969 53,303 -0.03(-3.56%)
Jul 06, 2020 1.030 1.050 0.9100 0.9300 108,262 -0.08(-7.92%)
Jul 02, 2020 1.100 1.200 1.000 1.010 153,700 -0.04(-3.81%)
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.