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, 2014 9.820 9.650 9.650 9.650 85,900 -0.17(-1.73%)
Aug 28, 2014 9.660 9.850 9.570 9.820 102,946 +0.13(+1.34%)
Aug 27, 2014 9.730 9.880 9.500 9.690 81,187 -0.06(-0.62%)
Aug 26, 2014 9.480 9.810 9.338 9.750 105,320 +0.27(+2.85%)
Aug 25, 2014 9.520 9.790 9.380 9.480 82,015 -0.02(-0.21%)
Aug 22, 2014 9.080 9.600 9.010 9.500 132,310 +0.39(+4.28%)
Aug 21, 2014 9.170 9.260 9.060 9.110 45,247 -0.08(-0.87%)
Aug 20, 2014 9.400 9.400 9.170 9.190 53,746 -0.22(-2.34%)
Aug 19, 2014 9.030 9.500 8.924 9.410 166,626 +0.35(+3.86%)
Aug 18, 2014 8.730 9.110 8.596 9.060 96,236 +0.41(+4.74%)
Aug 15, 2014 8.950 8.950 8.390 8.650 188,001 -0.18(-2.04%)
Aug 14, 2014 8.940 9.065 8.790 8.830 106,495 -0.12(-1.34%)
Aug 13, 2014 8.880 9.010 8.660 8.950 169,478 -0.03(-0.33%)
Aug 12, 2014 9.240 9.410 8.890 8.980 103,770 -0.28(-3.02%)
Aug 11, 2014 9.150 9.544 9.010 9.260 312,368 +0.11(+1.20%)
Aug 08, 2014 8.700 9.090 8.650 9.150 131,605 +0.45(+5.17%)
Aug 07, 2014 8.490 8.840 8.330 8.700 186,574 +0.21(+2.47%)
Aug 06, 2014 8.330 8.560 8.171 8.490 108,412 +0.15(+1.80%)
Aug 05, 2014 8.110 8.540 8.110 8.340 135,782 +0.19(+2.33%)
Aug 04, 2014 8.280 8.290 8.080 8.150 130,479 -0.12(-1.45%)
Aug 01, 2014 8.360 8.450 8.190 8.270 112,269 -0.12(-1.43%)
Jul 31, 2014 8.440 8.530 8.190 8.390 171,966 -0.13(-1.53%)
Jul 30, 2014 8.410 8.650 8.360 8.520 154,702 +0.09(+1.07%)
Jul 29, 2014 8.560 8.616 8.300 8.430 228,530 -0.13(-1.52%)
Jul 28, 2014 8.340 8.680 7.420 8.560 423,329 -0.31(-3.49%)
Jul 25, 2014 9.030 9.160 8.790 8.870 161,319 -0.19(-2.10%)
Jul 24, 2014 9.100 9.266 8.880 9.060 84,325 +0.01(+0.11%)
Jul 23, 2014 8.970 9.340 8.940 9.050 153,049 +0.08(+0.89%)
Jul 22, 2014 8.920 9.090 8.840 8.970 113,184 +0.06(+0.67%)
Jul 21, 2014 8.950 8.950 8.800 8.910 74,965 -0.09(-1.00%)
Jul 18, 2014 8.890 9.070 8.850 9.000 152,838 +0.11(+1.24%)
Jul 17, 2014 9.210 9.210 8.850 8.890 168,140 -0.33(-3.58%)
Jul 16, 2014 9.060 9.300 9.030 9.220 144,253 +0.20(+2.22%)
Jul 15, 2014 9.220 9.362 8.920 9.020 122,567 -0.26(-2.80%)
Jul 14, 2014 8.880 9.340 8.880 9.280 156,767 +0.37(+4.15%)
Jul 11, 2014 9.050 9.128 8.750 8.910 233,071 -0.14(-1.55%)
Jul 10, 2014 9.250 9.328 8.890 9.050 177,456 -0.38(-4.03%)
Jul 09, 2014 9.640 9.690 9.290 9.430 178,786 -0.18(-1.87%)
Jul 08, 2014 9.970 10.14 9.530 9.610 207,010 -0.38(-3.80%)
Jul 07, 2014 10.11 10.20 9.890 9.990 141,672 -0.19(-1.87%)
Jul 03, 2014 10.30 10.18 10.18 10.18 218,600 -0.12(-1.17%)
Jul 02, 2014 10.44 10.55 10.13 10.30 240,099 -0.19(-1.81%)
Jul 01, 2014 10.58 10.66 10.41 10.49 138,483 -0.10(-0.94%)
Jun 30, 2014 10.69 10.78 10.37 10.59 210,109 +0.01(+0.09%)
Jun 27, 2014 11.01 11.04 10.50 10.58 1,972,770 -0.44(-3.99%)
Jun 26, 2014 11.05 11.13 10.76 11.02 85,656 -0.03(-0.27%)
Jun 25, 2014 11.15 11.25 11.03 11.05 102,151 -0.19(-1.69%)
Jun 24, 2014 11.15 11.31 11.10 11.24 127,179 +0.08(+0.72%)
Jun 23, 2014 11.21 11.27 11.03 11.16 83,122 -0.11(-0.98%)
Jun 20, 2014 11.36 11.39 11.02 11.27 189,829 -0.09(-0.79%)
Jun 19, 2014 11.47 11.47 11.03 11.36 168,131 -0.11(-0.96%)
Jun 18, 2014 11.56 11.56 10.96 11.47 126,832 +0.07(+0.61%)
Jun 17, 2014 11.27 11.42 11.10 11.40 98,968 +0.07(+0.62%)
Jun 16, 2014 10.66 11.35 10.60 11.33 172,278 +0.69(+6.48%)
Jun 13, 2014 10.47 10.68 10.47 10.64 147,633 +0.20(+1.92%)
Jun 12, 2014 10.69 10.69 10.20 10.44 250,493 -0.23(-2.16%)
Jun 11, 2014 11.49 11.49 10.64 10.67 136,591 -0.78(-6.81%)
Jun 10, 2014 10.99 11.47 10.89 11.45 90,111 +0.27(+2.42%)
Jun 06, 2014 11.06 11.33 11.05 11.18 144,394 +0.08(+0.72%)
Jun 05, 2014 10.72 11.13 10.47 11.10 87,268 +0.39(+3.64%)
Jun 04, 2014 10.62 10.85 10.51 10.71 63,826 +0.04(+0.37%)
Jun 03, 2014 10.91 10.99 10.32 10.67 352,558 -0.32(-2.91%)
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.