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 )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 1.930 1.990 1.920 1.960 32,489 +0.05(+2.62%)
Oct 30, 2019 1.950 2.030 1.910 1.910 76,194 -0.04(-2.05%)
Oct 29, 2019 1.900 2.090 1.860 1.950 178,219 +0.03(+1.56%)
Oct 28, 2019 1.790 2.000 1.790 1.920 244,599 +0.13(+7.26%)
Oct 25, 2019 1.870 1.870 1.600 1.790 167,000 -0.06(-3.24%)
Oct 24, 2019 1.820 1.880 1.680 1.850 234,735 +0.06(+3.35%)
Oct 23, 2019 1.300 1.880 1.300 1.790 770,205 +0.54(+43.20%)
Oct 22, 2019 1.210 1.270 1.210 1.250 23,593 +0.04(+3.73%)
Oct 21, 2019 1.270 1.270 1.205 1.205 8,150 -0.03(-2.43%)
Oct 18, 2019 1.210 1.310 1.210 1.235 27,800 -0.01(-1.20%)
Oct 17, 2019 1.220 1.280 1.220 1.250 12,732 +0.02(+1.63%)
Oct 16, 2019 1.230 1.240 1.210 1.230 16,427 +0.03(+2.50%)
Oct 15, 2019 1.200 1.240 1.170 1.200 22,365 +0.00(+0.00%)
Oct 14, 2019 1.180 1.220 1.160 1.200 10,204 -0.01(-0.83%)
Oct 11, 2019 1.160 1.240 1.070 1.210 28,900 +0.05(+4.31%)
Oct 10, 2019 1.210 1.210 1.160 1.160 16,366 -0.06(-4.92%)
Oct 09, 2019 1.200 1.250 1.190 1.220 2,560 +0.03(+2.52%)
Oct 08, 2019 1.200 1.290 1.176 1.190 6,089 -0.03(-2.46%)
Oct 07, 2019 1.210 1.320 1.170 1.220 18,840 +0.00(+0.00%)
Oct 04, 2019 1.240 1.250 1.180 1.220 33,100 -0.03(-2.40%)
Oct 03, 2019 1.216 1.277 1.200 1.250 7,588 -0.01(-0.79%)
Oct 02, 2019 1.320 1.345 1.240 1.260 27,136 -0.11(-8.03%)
Oct 01, 2019 1.380 1.380 1.307 1.370 5,955 -0.01(-0.72%)
Sep 30, 2019 1.270 1.380 1.227 1.380 38,350 +0.12(+9.52%)
Sep 27, 2019 1.180 1.300 1.180 1.260 28,100 +0.04(+3.08%)
Sep 26, 2019 1.290 1.380 1.200 1.222 64,546 -0.04(-2.99%)
Sep 25, 2019 1.300 1.326 1.260 1.260 32,293 -0.04(-3.45%)
Sep 24, 2019 1.330 1.330 1.250 1.305 20,229 -0.01(-0.38%)
Sep 23, 2019 1.300 1.320 1.250 1.310 30,828 +0.03(+2.34%)
Sep 20, 2019 1.290 1.340 1.250 1.280 56,000 +0.02(+1.59%)
Sep 19, 2019 1.290 1.350 1.260 1.260 14,750 -0.04(-3.08%)
Sep 18, 2019 1.328 1.390 1.255 1.300 26,707 -0.04(-2.99%)
Sep 17, 2019 1.330 1.370 1.296 1.340 27,683 +0.06(+4.69%)
Sep 16, 2019 1.400 1.425 1.271 1.280 94,831 -0.12(-8.57%)
Sep 13, 2019 1.430 1.470 1.315 1.400 65,800 +0.01(+0.72%)
Sep 12, 2019 1.350 1.420 1.330 1.390 29,744 +0.05(+3.73%)
Sep 11, 2019 1.390 1.500 1.320 1.340 172,416 -0.06(-4.29%)
Sep 10, 2019 1.320 1.400 1.280 1.400 150,447 +0.05(+3.70%)
Sep 09, 2019 1.350 1.350 1.261 1.350 61,475 +0.00(+0.00%)
Sep 06, 2019 1.400 1.400 1.280 1.350 48,300 -0.03(-2.17%)
Sep 05, 2019 1.270 1.400 1.260 1.380 207,380 +0.12(+9.52%)
Sep 04, 2019 1.200 1.300 1.150 1.260 67,348 +0.05(+4.13%)
Sep 03, 2019 1.280 1.280 1.200 1.210 24,986 -0.06(-4.72%)
Aug 30, 2019 1.280 1.305 1.173 1.270 182,700 -0.02(-1.55%)
Aug 29, 2019 1.050 1.340 1.000 1.290 290,629 +0.28(+27.72%)
Aug 28, 2019 0.8000 1.140 0.8000 1.010 672,709 +0.21(+26.17%)
Aug 27, 2019 0.7900 0.8200 0.7700 0.8005 19,805 -0.01(-1.46%)
Aug 26, 2019 0.8568 0.8961 0.8000 0.8124 12,999 -0.04(-5.18%)
Aug 23, 2019 0.7500 0.8800 0.7500 0.8568 37,500 +0.09(+11.29%)
Aug 22, 2019 0.7806 0.8500 0.7500 0.7699 46,554 -0.00(-0.03%)
Aug 21, 2019 0.7900 0.8100 0.7300 0.7701 38,910 -0.02(-2.52%)
Aug 20, 2019 0.7600 0.8500 0.7600 0.7900 38,879 -0.02(-3.07%)
Aug 19, 2019 0.7990 0.8500 0.7900 0.8150 25,003 +0.02(+2.83%)
Aug 16, 2019 0.8500 0.8500 0.7010 0.7926 93,400 -0.05(-6.30%)
Aug 15, 2019 0.8639 0.8790 0.8150 0.8459 80,590 +0.02(+2.66%)
Aug 14, 2019 0.8870 0.8880 0.7235 0.8240 107,562 -0.07(-7.42%)
Aug 13, 2019 0.8200 0.8980 0.7800 0.8900 153,889 +0.11(+14.10%)
Aug 12, 2019 0.6700 0.8100 0.6400 0.7800 167,986 +0.15(+23.81%)
Aug 09, 2019 0.5805 0.6800 0.5805 0.6300 183,600 +0.03(+5.26%)
Aug 08, 2019 0.5900 0.6449 0.5700 0.5985 61,947 +0.03(+5.00%)
Aug 07, 2019 0.6000 0.6010 0.5501 0.5700 31,875 -0.03(-5.00%)
Aug 06, 2019 0.5932 0.6171 0.5700 0.6000 44,259 +0.03(+5.26%)
Aug 05, 2019 0.5300 0.6000 0.5300 0.5700 116,222 +0.06(+10.87%)
Aug 02, 2019 0.5577 0.5590 0.5141 0.5141 9,100 +0.00(+0.00%)
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.