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 )

0.5024 -0.0204 (-3.90%)
Streaming Delayed Price Updated: 2:28 PM EDT, Apr 24, 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 (%)
Dec 31, 2010 3.559 3.720 3.500 3.720 2,550 +0.13(+3.62%)
Dec 30, 2010 3.590 3.750 3.500 3.590 27,098 +0.22(+6.53%)
Dec 29, 2010 3.280 3.490 3.200 3.370 4,629 +0.06(+1.81%)
Dec 28, 2010 3.310 3.310 3.230 3.310 2,708 -0.08(-2.36%)
Dec 27, 2010 3.410 3.480 3.300 3.390 6,052 -0.17(-4.78%)
Dec 23, 2010 3.440 3.560 3.350 3.560 5,765 -0.08(-2.20%)
Dec 22, 2010 3.670 3.700 3.490 3.640 3,778 +0.05(+1.39%)
Dec 21, 2010 3.500 3.750 3.500 3.590 4,749 +0.21(+6.21%)
Dec 20, 2010 3.440 3.520 3.340 3.380 3,717 -0.06(-1.74%)
Dec 17, 2010 3.440 3.440 3.440 3.440 415 +0.10(+3.09%)
Dec 16, 2010 3.420 3.420 3.337 3.337 5,561 +0.11(+3.31%)
Dec 15, 2010 3.360 3.370 3.230 3.230 3,122 -0.32(-9.01%)
Dec 14, 2010 3.410 3.550 3.410 3.550 2,267 +0.10(+2.90%)
Dec 13, 2010 3.620 3.620 3.360 3.450 5,278 -0.14(-3.90%)
Dec 10, 2010 3.330 3.590 3.330 3.590 12,079 +0.28(+8.46%)
Dec 09, 2010 3.370 3.370 3.240 3.310 3,423 -0.03(-0.90%)
Dec 08, 2010 3.230 3.400 3.200 3.340 5,470 +0.06(+1.83%)
Dec 07, 2010 3.280 3.300 3.200 3.280 3,700 -0.02(-0.61%)
Dec 03, 2010 3.350 3.300 3.300 3.300 2,000 -0.02(-0.60%)
Dec 02, 2010 3.160 3.330 3.160 3.320 5,213 +0.11(+3.43%)
Dec 01, 2010 3.270 3.274 3.140 3.210 3,270 -0.07(-2.13%)
Nov 30, 2010 3.300 3.450 3.280 3.280 6,960 -0.22(-6.28%)
Nov 29, 2010 3.410 3.500 3.410 3.500 2,969 +0.01(+0.40%)
Nov 26, 2010 3.450 3.500 3.440 3.486 1,000 +0.18(+5.32%)
Nov 24, 2010 3.360 3.310 3.310 3.310 8,254 -0.06(-1.78%)
Nov 23, 2010 3.500 3.550 3.220 3.370 11,632 +0.07(+2.12%)
Nov 22, 2010 3.390 3.530 2.910 3.300 17,811 -0.11(-3.23%)
Nov 19, 2010 3.610 3.660 3.390 3.410 12,014 -0.23(-6.22%)
Nov 18, 2010 3.520 3.636 3.500 3.636 2,915 +0.23(+6.63%)
Nov 16, 2010 3.410 3.410 3.410 3.410 0 -0.12(-3.40%)
Nov 15, 2010 3.465 3.530 3.465 3.530 289 -0.05(-1.40%)
Nov 12, 2010 3.730 3.750 3.580 3.580 1,200 -0.02(-0.56%)
Nov 11, 2010 3.500 3.600 3.500 3.600 800 +0.08(+2.27%)
Nov 10, 2010 3.470 3.520 3.300 3.520 2,075 +0.02(+0.57%)
Nov 09, 2010 3.730 3.730 3.380 3.500 1,209 -0.10(-2.78%)
Nov 08, 2010 3.610 3.650 3.590 3.600 1,553 +0.12(+3.45%)
Nov 05, 2010 3.480 3.480 3.480 3.480 400 -0.12(-3.33%)
Nov 04, 2010 3.650 3.650 3.500 3.600 4,758 -0.10(-2.70%)
Nov 03, 2010 3.740 3.750 3.640 3.700 3,301 -0.05(-1.33%)
Nov 02, 2010 3.740 3.750 3.650 3.750 3,024 +0.08(+2.18%)
Nov 01, 2010 3.670 3.670 3.670 3.670 100 +0.04(+1.10%)
Oct 29, 2010 3.640 3.640 3.600 3.630 6,712 -0.07(-1.89%)
Oct 28, 2010 3.820 3.850 3.570 3.700 14,287 -0.08(-2.12%)
Oct 27, 2010 3.680 3.950 3.570 3.780 2,900 -0.03(-0.67%)
Oct 25, 2010 3.700 3.805 3.670 3.805 5,525 +0.18(+4.83%)
Oct 22, 2010 3.730 3.750 3.580 3.630 4,484 -0.06(-1.68%)
Oct 21, 2010 3.600 3.710 3.600 3.692 5,409 +0.04(+1.15%)
Oct 20, 2010 3.290 3.650 3.170 3.650 30,299 +0.33(+9.94%)
Oct 19, 2010 3.190 3.390 3.190 3.320 18,499 +0.10(+3.11%)
Oct 18, 2010 2.940 3.250 2.940 3.220 10,938 +0.28(+9.52%)
Oct 15, 2010 3.010 3.022 2.930 2.940 6,228 -0.18(-5.77%)
Oct 14, 2010 3.120 3.150 3.110 3.120 1,300 -0.03(-1.02%)
Oct 13, 2010 3.000 3.190 2.930 3.152 20,712 +0.02(+0.70%)
Oct 12, 2010 3.100 3.150 2.890 3.130 28,574 +0.08(+2.62%)
Oct 11, 2010 2.900 3.050 2.820 3.050 31,324 +0.12(+4.10%)
Oct 08, 2010 2.800 3.000 2.800 2.930 14,772 +0.13(+4.64%)
Oct 07, 2010 2.970 2.990 2.800 2.800 14,176 -0.20(-6.67%)
Oct 06, 2010 3.170 3.180 2.970 3.000 5,000 +0.12(+4.17%)
Oct 05, 2010 3.160 3.190 2.810 2.880 24,654 -0.07(-2.51%)
Oct 04, 2010 3.020 3.060 2.930 2.954 18,641 -0.06(-1.86%)
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.