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 (%)
May 17, 2024 0.8500 1.000 0.8457 0.9100 107,794 +0.06(+7.06%)
May 16, 2024 0.8000 0.8870 0.7900 0.8500 104,215 +0.04(+5.59%)
May 15, 2024 0.8700 0.8700 0.7134 0.8050 52,433 +0.06(+8.64%)
May 14, 2024 0.8200 0.8500 0.7410 0.7410 46,781 -0.09(-10.72%)
May 13, 2024 0.7900 0.8500 0.7921 0.8300 52,133 +0.06(+7.79%)
May 10, 2024 0.6600 0.9419 0.6599 0.7700 280,877 +0.10(+14.45%)
May 09, 2024 0.6870 0.7380 0.6460 0.6728 45,523 -0.01(-1.06%)
May 08, 2024 0.6730 0.7388 0.6730 0.6800 41,347 +0.03(+4.60%)
May 07, 2024 0.6563 0.7000 0.6501 0.6501 75,296 -0.01(-0.76%)
May 06, 2024 0.5970 0.6600 0.5970 0.6551 40,886 +0.04(+6.43%)
May 03, 2024 0.5621 0.6820 0.5621 0.6155 130,098 -0.07(-9.62%)
May 02, 2024 0.5111 0.7500 0.5000 0.6810 181,048 +0.16(+30.46%)
May 01, 2024 0.5200 0.5350 0.5100 0.5220 6,758 -0.02(-3.05%)
Apr 30, 2024 0.5450 0.5565 0.5100 0.5384 4,998 +0.00(+0.71%)
Apr 29, 2024 0.5300 0.5600 0.5259 0.5346 40,379 +0.01(+2.81%)
Apr 26, 2024 0.5100 0.5300 0.5000 0.5200 10,459 +0.01(+1.96%)
Apr 25, 2024 0.5200 0.5390 0.5100 0.5100 7,531 -0.02(-4.49%)
Apr 24, 2024 0.5130 0.5350 0.5020 0.5340 8,630 +0.01(+2.14%)
Apr 23, 2024 0.5390 0.5390 0.5000 0.5228 25,369 -0.01(-2.57%)
Apr 22, 2024 0.5200 0.5400 0.5001 0.5366 10,917 +0.04(+7.32%)
Apr 19, 2024 0.5200 0.5225 0.5000 0.5000 14,977 -0.01(-2.89%)
Apr 18, 2024 0.5271 0.5271 0.5000 0.5149 30,469 -0.00(-0.48%)
Apr 17, 2024 0.5100 0.5500 0.5005 0.5174 22,233 -0.02(-3.05%)
Apr 16, 2024 0.5302 0.5500 0.5000 0.5337 16,657 +0.00(+0.68%)
Apr 15, 2024 0.5500 0.5500 0.5300 0.5301 3,879 -0.00(-0.73%)
Apr 12, 2024 0.5300 0.5398 0.5300 0.5340 6,426 -0.02(-2.77%)
Apr 11, 2024 0.5500 0.5500 0.5300 0.5492 31,826 +0.00(+0.09%)
Apr 10, 2024 0.5218 0.5500 0.5218 0.5487 24,871 +0.03(+5.20%)
Apr 09, 2024 0.5400 0.5400 0.5200 0.5216 21,029 -0.01(-1.40%)
Apr 08, 2024 0.5400 0.5390 0.5200 0.5290 30,910 +0.01(+1.73%)
Apr 05, 2024 0.5186 0.5200 0.5101 0.5200 30,265 +0.00(+0.23%)
Apr 04, 2024 0.4724 0.5318 0.4681 0.5188 128,822 +0.04(+7.77%)
Apr 03, 2024 0.5049 0.5069 0.4659 0.4814 131,748 -0.02(-3.53%)
Apr 02, 2024 0.5200 0.5200 0.4860 0.4990 125,097 -0.02(-4.04%)
Apr 01, 2024 0.5790 0.5790 0.5200 0.5200 51,279 -0.05(-8.31%)
Mar 28, 2024 0.5900 0.5900 0.5241 0.5671 42,234 -0.03(-4.69%)
Mar 27, 2024 0.5440 0.6000 0.5237 0.5950 28,637 +0.07(+12.48%)
Mar 26, 2024 0.5592 0.5700 0.5160 0.5290 28,511 +0.01(+2.58%)
Mar 25, 2024 0.5627 0.5627 0.5000 0.5157 172,143 -0.05(-8.35%)
Mar 22, 2024 0.5700 0.5978 0.5600 0.5627 30,098 -0.02(-2.98%)
Mar 21, 2024 0.6010 0.6383 0.5800 0.5800 38,408 -0.01(-1.69%)
Mar 20, 2024 0.5710 0.6200 0.5710 0.5900 14,958 +0.00(+0.08%)
Mar 19, 2024 0.6360 0.6500 0.5895 0.5895 81,815 -0.03(-4.55%)
Mar 18, 2024 0.6046 0.6892 0.5880 0.6176 68,755 -0.00(-0.06%)
Mar 15, 2024 0.6000 0.7215 0.5556 0.6180 211,466 +0.04(+7.29%)
Mar 14, 2024 0.5400 0.6499 0.5400 0.5760 357,341 +0.02(+4.35%)
Mar 13, 2024 0.6001 0.6388 0.5520 0.5520 185,051 -0.06(-9.54%)
Mar 12, 2024 0.5760 0.6499 0.5411 0.6102 28,637 +0.02(+3.78%)
Mar 11, 2024 0.5820 0.6490 0.5815 0.5880 61,521 -0.01(-2.00%)
Mar 08, 2024 0.6350 0.6442 0.5900 0.6000 471,103 +0.06(+11.11%)
Mar 07, 2024 0.5300 0.5800 0.5300 0.5400 98,963 +0.02(+3.25%)
Mar 06, 2024 0.5500 0.5800 0.5230 0.5230 20,526 -0.03(-4.91%)
Mar 05, 2024 0.5299 0.5500 0.5202 0.5500 7,675 +0.02(+3.79%)
Mar 04, 2024 0.5800 0.5800 0.5299 0.5299 38,216 -0.00(-0.79%)
Mar 01, 2024 0.5799 0.5799 0.5341 0.5341 23,612 +0.00(+0.04%)
Feb 29, 2024 0.5602 0.5800 0.5000 0.5339 76,602 -0.04(-7.37%)
Feb 28, 2024 0.5785 0.5800 0.5605 0.5764 15,874 +0.03(+4.61%)
Feb 27, 2024 0.5888 0.5888 0.5400 0.5510 8,500 -0.03(-5.00%)
Feb 26, 2024 0.5890 0.5890 0.5600 0.5800 35,451 +0.04(+8.41%)
Feb 23, 2024 0.5900 0.6199 0.5300 0.5350 97,322 -0.04(-7.13%)
Feb 22, 2024 0.5852 0.6197 0.5352 0.5761 17,741 -0.02(-4.00%)
Feb 21, 2024 0.5981 0.6199 0.5800 0.6001 15,507 +0.00(+0.02%)
Feb 20, 2024 0.5900 0.6000 0.5300 0.6000 20,719 +0.01(+1.69%)
Feb 16, 2024 0.6200 0.6200 0.5858 0.5900 1,174 -0.00(-0.05%)
Feb 15, 2024 0.6400 0.6400 0.5903 0.5903 9,551 -0.02(-3.23%)
Feb 14, 2024 0.6399 0.6399 0.5853 0.6100 4,883 -0.01(-1.45%)
Feb 13, 2024 0.5812 0.6395 0.5812 0.6190 5,353 +0.04(+6.54%)
Feb 12, 2024 0.5910 0.6100 0.5810 0.5810 6,700 -0.03(-4.75%)
Feb 09, 2024 0.6000 0.6105 0.5802 0.6100 26,623 +0.02(+3.04%)
Feb 08, 2024 0.6100 0.6250 0.5920 0.5920 12,303 -0.02(-2.95%)
Feb 07, 2024 0.6400 0.6400 0.6008 0.6100 6,706 +0.00(+0.00%)
Feb 06, 2024 0.6100 0.6400 0.6100 0.6100 12,686 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6150 0.5900 0.6100 16,481 +0.01(+1.67%)
Feb 02, 2024 0.6100 0.6200 0.6000 0.6000 11,614 -0.01(-1.62%)
Feb 01, 2024 0.6000 0.6400 0.5802 0.6099 47,384 +0.01(+1.65%)
Jan 31, 2024 0.6015 0.6316 0.6000 0.6000 26,700 -0.02(-3.07%)
Jan 30, 2024 0.6210 0.6260 0.6016 0.6190 12,573 -0.03(-4.74%)
Jan 29, 2024 0.6002 0.6498 0.6002 0.6498 9,568 +0.02(+3.14%)
Jan 26, 2024 0.6100 0.6300 0.6000 0.6300 4,983 -0.01(-1.16%)
Jan 25, 2024 0.6001 0.6376 0.6000 0.6374 19,974 +0.02(+2.81%)
Jan 24, 2024 0.6473 0.6473 0.6099 0.6200 14,931 -0.01(-1.40%)
Jan 23, 2024 0.6555 0.6555 0.6280 0.6288 3,661 +0.02(+2.91%)
Jan 22, 2024 0.6300 0.6400 0.6100 0.6110 42,176 -0.01(-1.64%)
Jan 19, 2024 0.6500 0.6700 0.6000 0.6212 33,476 -0.01(-1.38%)
Jan 18, 2024 0.6500 0.6602 0.6250 0.6299 22,044 -0.05(-7.37%)
Jan 17, 2024 0.6800 0.6800 0.6800 0.6800 925 +0.01(+1.07%)
Jan 16, 2024 0.6225 0.6753 0.6201 0.6728 19,479 +0.05(+8.08%)
Jan 12, 2024 0.6734 0.6734 0.6225 0.6225 3,190 -0.05(-7.23%)
Jan 11, 2024 0.6985 0.6985 0.6706 0.6710 1,423 -0.03(-3.94%)
Jan 10, 2024 0.6701 0.6985 0.6701 0.6985 483 -0.00(-0.20%)
Jan 09, 2024 0.7000 0.7059 0.6617 0.6999 4,553 -0.00(-0.01%)
Jan 08, 2024 0.6650 0.7138 0.6175 0.7000 21,379 +0.03(+5.22%)
Jan 05, 2024 0.6924 0.6990 0.6650 0.6653 13,353 -0.05(-7.60%)
Jan 04, 2024 0.7100 0.7200 0.6100 0.7200 35,013 +0.03(+3.60%)
Jan 03, 2024 0.7300 0.7370 0.6900 0.6950 28,960 -0.03(-3.70%)
Jan 02, 2024 0.7222 0.7447 0.7070 0.7217 11,723 -0.02(-3.06%)
Dec 29, 2023 0.7000 0.7445 0.6600 0.7445 106,780 +0.05(+7.42%)
Dec 28, 2023 0.6900 0.7357 0.6400 0.6931 72,518 +0.01(+1.93%)
Dec 27, 2023 0.7560 0.7599 0.6800 0.6800 70,728 -0.06(-7.88%)
Dec 26, 2023 0.8300 0.8400 0.6725 0.7382 86,797 +0.05(+6.99%)
Dec 22, 2023 0.6700 0.7201 0.6700 0.6900 33,650 +0.02(+2.99%)
Dec 21, 2023 0.6730 0.6801 0.6328 0.6700 69,657 -0.03(-4.29%)
Dec 20, 2023 0.7400 0.7401 0.6851 0.7000 69,486 -0.04(-5.41%)
Dec 19, 2023 0.7750 0.7750 0.7050 0.7400 35,901 -0.05(-6.34%)
Dec 18, 2023 0.7800 0.8200 0.7800 0.7901 39,213 -0.05(-5.95%)
Dec 15, 2023 0.8100 0.9291 0.8100 0.8401 60,163 -0.07(-7.65%)
Dec 14, 2023 0.9000 0.9394 0.7900 0.9097 32,245 +0.04(+4.54%)
Dec 13, 2023 0.9000 0.9200 0.8450 0.8702 17,496 -0.02(-2.22%)
Dec 12, 2023 0.9093 0.9246 0.8701 0.8900 23,094 -0.02(-2.10%)
Dec 11, 2023 0.8950 0.9772 0.8745 0.9091 19,983 +0.02(+2.72%)
Dec 08, 2023 0.9000 0.9799 0.8850 0.8850 35,160 -0.07(-7.81%)
Dec 07, 2023 0.9071 0.9700 0.8847 0.9600 19,300 +0.02(+2.13%)
Dec 06, 2023 0.9500 0.9500 0.9163 0.9400 19,469 -0.01(-1.05%)
Dec 05, 2023 0.8716 0.9815 0.8270 0.9500 55,227 +0.07(+7.97%)
Dec 04, 2023 0.8000 0.9500 0.8000 0.8799 38,821 +0.04(+4.87%)
Dec 01, 2023 0.7800 0.8390 0.6131 0.8390 66,126 +0.05(+6.61%)
Nov 30, 2023 0.8777 0.9546 0.7700 0.7870 170,452 +0.10(+14.46%)
Nov 29, 2023 0.6850 0.7100 0.6600 0.6876 39,969 -0.02(-3.15%)
Nov 28, 2023 0.6401 0.7400 0.6401 0.7100 67,409 +0.05(+6.78%)
Nov 27, 2023 0.6476 0.7300 0.6249 0.6649 82,786 +0.02(+2.34%)
Nov 24, 2023 0.6699 0.6699 0.6288 0.6497 8,993 -0.02(-2.88%)
Nov 22, 2023 0.6499 0.6700 0.6321 0.6690 9,402 +0.04(+6.02%)
Nov 21, 2023 0.6440 0.6500 0.6210 0.6310 2,885 -0.04(-5.82%)
Nov 20, 2023 0.6839 0.6978 0.6401 0.6700 14,306 -0.01(-2.03%)
Nov 17, 2023 0.6399 0.6839 0.6051 0.6839 25,220 +0.06(+10.31%)
Nov 16, 2023 0.6148 0.6789 0.6100 0.6200 15,886 +0.01(+0.85%)
Nov 15, 2023 0.5600 0.6200 0.5330 0.6148 105,009 +0.06(+10.36%)
Nov 14, 2023 0.5846 0.5896 0.5336 0.5571 22,946 +0.00(+0.05%)
Nov 13, 2023 0.5700 0.5979 0.5500 0.5568 25,787 -0.05(-7.71%)
Nov 10, 2023 0.6270 0.6583 0.5475 0.6033 5,389 -0.02(-3.75%)
Nov 09, 2023 0.6180 0.6274 0.5707 0.6268 22,881 +0.03(+4.64%)
Nov 08, 2023 0.6045 0.6045 0.5704 0.5990 7,249 -0.01(-1.12%)
Nov 07, 2023 0.6300 0.6500 0.5500 0.6058 14,635 -0.01(-2.31%)
Nov 06, 2023 0.6400 0.6699 0.6101 0.6201 8,656 -0.04(-6.00%)
Nov 03, 2023 0.6200 0.6597 0.6011 0.6597 9,772 +0.02(+3.08%)
Nov 02, 2023 0.7070 0.7070 0.6100 0.6400 9,101 -0.01(-2.26%)
Nov 01, 2023 0.5500 0.6548 0.5500 0.6548 9,581 +0.10(+19.08%)
Oct 31, 2023 0.5349 0.5500 0.5349 0.5499 12,326 -0.01(-1.80%)
Oct 30, 2023 0.5500 0.5849 0.5500 0.5600 5,714 +0.02(+3.70%)
Oct 27, 2023 0.5604 0.5604 0.5344 0.5400 9,076 +0.01(+1.31%)
Oct 26, 2023 0.5400 0.5927 0.5300 0.5330 7,153 +0.00(+0.57%)
Oct 25, 2023 0.5800 0.5990 0.5300 0.5300 20,181 -0.02(-3.64%)
Oct 24, 2023 0.5500 0.5980 0.5500 0.5500 14,609 -0.00(-0.18%)
Oct 23, 2023 0.5992 0.5999 0.5500 0.5510 18,889 -0.03(-4.95%)
Oct 20, 2023 0.5800 0.5995 0.5600 0.5797 13,312 +0.02(+3.52%)
Oct 19, 2023 0.5500 0.5748 0.5500 0.5600 8,663 +0.00(+0.00%)
Oct 18, 2023 0.5701 0.5805 0.5600 0.5600 12,163 -0.04(-6.59%)
Oct 17, 2023 0.5750 0.6100 0.5700 0.5995 19,601 +0.02(+3.34%)
Oct 16, 2023 0.5964 0.6384 0.5800 0.5801 13,065 +0.01(+1.06%)
Oct 13, 2023 0.6001 0.6300 0.5500 0.5740 9,514 -0.02(-2.76%)
Oct 12, 2023 0.6826 0.6893 0.5850 0.5903 3,951 -0.06(-9.20%)
Oct 11, 2023 0.7149 0.7149 0.6100 0.6501 22,009 -0.06(-9.05%)
Oct 10, 2023 0.5900 0.7500 0.5750 0.7148 65,619 +0.15(+27.64%)
Oct 09, 2023 0.6311 0.6311 0.5600 0.5600 17,404 +0.00(+0.00%)
Oct 06, 2023 0.5576 0.5909 0.5500 0.5600 69,597 +0.03(+5.44%)
Oct 05, 2023 0.5906 0.6228 0.5300 0.5311 67,413 -0.12(-18.38%)
Oct 04, 2023 0.7000 0.7200 0.5900 0.6507 96,636 -0.07(-9.50%)
Oct 03, 2023 0.4900 0.7590 0.4600 0.7190 936,961 +0.07(+10.43%)
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.