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 +0.0038 (+0.71%)
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 29, 2008 7.420 7.910 7.350 7.610 6,545 -0.09(-1.17%)
Aug 28, 2008 7.730 7.730 7.360 7.700 2,817 -0.08(-1.03%)
Aug 27, 2008 7.630 8.190 7.630 7.780 836 -0.02(-0.26%)
Aug 26, 2008 7.695 7.805 7.660 7.800 1,820 -0.19(-2.38%)
Aug 25, 2008 7.880 8.180 7.880 7.990 14,922 +0.40(+5.27%)
Aug 22, 2008 7.600 7.600 7.530 7.590 2,318 -0.21(-2.69%)
Aug 21, 2008 7.310 7.820 7.310 7.800 997 -0.02(-0.26%)
Aug 20, 2008 7.350 7.852 7.350 7.820 3,971 -0.13(-1.64%)
Aug 19, 2008 7.860 8.000 7.720 7.950 14,279 +0.12(+1.53%)
Aug 18, 2008 7.230 7.920 7.060 7.830 18,771 +0.59(+8.15%)
Aug 15, 2008 8.020 8.020 7.240 7.240 4,924 -0.64(-8.12%)
Aug 14, 2008 7.990 7.990 7.250 7.880 7,976 -0.12(-1.50%)
Aug 13, 2008 7.480 8.000 7.360 8.000 13,685 +0.61(+8.25%)
Aug 12, 2008 6.500 7.390 6.470 7.390 27,744 +0.56(+8.20%)
Aug 11, 2008 6.340 6.830 6.000 6.830 7,457 +0.83(+13.83%)
Aug 08, 2008 6.200 6.200 6.000 6.000 2,654 -0.10(-1.64%)
Aug 07, 2008 6.070 6.140 6.000 6.100 7,337 -0.06(-0.97%)
Aug 06, 2008 5.210 6.430 5.190 6.160 14,752 +0.26(+4.37%)
Aug 05, 2008 5.120 6.070 5.120 5.902 14,790 +1.15(+24.25%)
Aug 04, 2008 5.140 5.310 4.730 4.750 26,682 -0.50(-9.52%)
Aug 01, 2008 5.380 5.380 4.940 5.250 97,416 -0.24(-4.37%)
Jul 31, 2008 5.170 5.980 5.130 5.490 14,204 -0.33(-5.67%)
Jul 30, 2008 5.600 5.820 5.540 5.820 6,293 -0.18(-3.00%)
Jul 29, 2008 6.000 6.000 5.900 6.000 8,539 +0.00(+0.00%)
Jul 28, 2008 5.950 6.000 5.900 6.000 5,800 -0.22(-3.54%)
Jul 25, 2008 5.560 6.220 5.520 6.220 20,458 +0.58(+10.28%)
Jul 24, 2008 5.450 5.880 5.450 5.640 13,397 +0.20(+3.68%)
Jul 23, 2008 5.430 5.630 5.050 5.440 8,613 +0.01(+0.18%)
Jul 22, 2008 5.670 5.682 5.110 5.430 24,470 -0.51(-8.59%)
Jul 21, 2008 5.760 5.940 5.490 5.940 6,549 +0.10(+1.71%)
Jul 18, 2008 5.220 5.990 5.220 5.840 54,790 +0.45(+8.35%)
Jul 17, 2008 4.970 5.390 4.970 5.390 6,259 +0.22(+4.26%)
Jul 16, 2008 4.910 5.370 4.900 5.170 9,789 -0.33(-6.00%)
Jul 15, 2008 5.330 5.600 4.950 5.500 11,494 +0.12(+2.33%)
Jul 14, 2008 5.630 6.380 5.250 5.375 8,351 -0.12(-2.27%)
Jul 11, 2008 6.010 6.060 4.610 5.500 67,962 -0.42(-7.09%)
Jul 10, 2008 5.540 6.300 5.365 5.920 13,873 +0.38(+6.86%)
Jul 09, 2008 5.570 5.960 5.160 5.540 16,122 -0.17(-2.98%)
Jul 08, 2008 5.670 5.820 5.520 5.710 11,213 -0.26(-4.36%)
Jul 07, 2008 5.836 6.000 5.820 5.970 9,900 -0.06(-1.00%)
Jul 04, 2008 6.120 6.120 5.810 6.030 12,360 +0.00(+0.00%)
Jul 03, 2008 6.120 6.120 5.810 6.030 12,360 -0.28(-4.44%)
Jul 02, 2008 6.510 6.510 6.110 6.310 11,040 -0.26(-3.96%)
Jul 01, 2008 6.530 6.760 6.250 6.570 11,665 -0.01(-0.15%)
Jun 30, 2008 6.920 7.080 6.350 6.580 13,391 -0.42(-6.00%)
Jun 27, 2008 6.750 7.070 6.750 7.000 10,870 +0.26(+3.86%)
Jun 26, 2008 6.790 7.050 6.730 6.740 57,792 -0.26(-3.71%)
Jun 25, 2008 6.980 7.110 6.290 7.000 16,116 -0.12(-1.69%)
Jun 24, 2008 6.380 7.140 6.340 7.120 17,192 +0.47(+7.07%)
Jun 23, 2008 6.900 7.110 6.430 6.650 32,602 -0.37(-5.27%)
Jun 20, 2008 7.000 7.160 7.000 7.020 25,700 +0.02(+0.29%)
Jun 19, 2008 7.200 7.510 7.000 7.000 5,678 -0.03(-0.43%)
Jun 18, 2008 7.000 7.100 6.500 7.030 9,636 -0.04(-0.57%)
Jun 17, 2008 6.910 7.070 6.870 7.070 8,110 +0.17(+2.46%)
Jun 16, 2008 7.170 7.170 6.870 6.900 6,237 -0.29(-4.03%)
Jun 13, 2008 7.100 7.620 7.030 7.190 12,528 -0.03(-0.42%)
Jun 12, 2008 7.000 7.260 7.000 7.220 13,458 +0.21(+3.00%)
Jun 11, 2008 6.700 7.070 6.540 7.010 5,400 +0.00(+0.00%)
Jun 10, 2008 6.530 7.010 6.410 7.010 23,922 +0.05(+0.72%)
Jun 09, 2008 6.970 6.970 6.790 6.960 4,759 -0.02(-0.29%)
Jun 06, 2008 6.930 7.030 6.530 6.980 7,101 -0.16(-2.24%)
Jun 05, 2008 6.530 7.230 6.530 7.140 7,385 +0.00(+0.00%)
Jun 04, 2008 7.170 7.170 7.050 7.140 4,800 -0.19(-2.59%)
Jun 03, 2008 7.160 7.330 7.150 7.330 8,917 +0.19(+2.66%)
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.