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:

Gibraltar Ind Inc (NQ: ROCK )

80.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.11 24.11 23.74 24.09 277,100 -0.01(-0.04%)
Nov 29, 2004 23.00 24.10 22.81 24.10 319,400 +1.37(+6.03%)
Nov 26, 2004 22.63 22.86 22.40 22.73 97,600 +0.25(+1.11%)
Nov 24, 2004 22.99 23.00 21.51 22.48 189,800 -0.46(-2.01%)
Nov 23, 2004 24.65 24.74 22.84 22.94 152,600 -1.24(-5.13%)
Nov 22, 2004 24.07 24.50 23.81 24.18 127,800 +0.23(+0.96%)
Nov 19, 2004 23.97 24.25 23.86 23.95 113,300 -0.15(-0.62%)
Nov 18, 2004 24.49 24.80 24.04 24.10 173,800 -0.29(-1.19%)
Nov 17, 2004 23.62 24.39 23.26 24.39 172,800 +1.18(+5.08%)
Nov 16, 2004 23.41 23.68 23.14 23.21 87,200 -0.17(-0.73%)
Nov 15, 2004 24.06 24.35 23.06 23.38 164,300 -0.88(-3.63%)
Nov 12, 2004 24.61 24.62 24.03 24.26 105,400 +0.19(+0.79%)
Nov 11, 2004 24.73 24.73 23.70 24.07 116,100 -0.43(-1.76%)
Nov 10, 2004 25.10 25.10 24.44 24.50 119,000 -0.32(-1.29%)
Nov 09, 2004 24.39 24.92 24.39 24.82 203,200 +0.28(+1.14%)
Nov 08, 2004 24.46 24.88 24.39 24.54 183,500 +0.04(+0.16%)
Nov 05, 2004 24.24 25.87 23.37 24.50 190,400 +0.69(+2.90%)
Nov 04, 2004 24.02 24.49 23.54 23.81 153,300 -0.14(-0.58%)
Nov 03, 2004 23.69 24.80 23.51 23.95 181,600 +0.68(+2.92%)
Nov 02, 2004 23.61 23.74 23.01 23.27 133,900 -0.11(-0.47%)
Nov 01, 2004 24.00 24.50 23.13 23.38 198,600 +7.82(+50.26%)
Oct 29, 2004 14.67 15.87 14.67 15.56 454,500 +0.85(+5.77%)
Oct 28, 2004 15.24 15.24 14.32 14.71 349,350 -0.97(-6.18%)
Oct 27, 2004 15.66 15.80 15.49 15.68 128,250 +0.02(+0.11%)
Oct 26, 2004 15.76 15.76 15.41 15.66 159,300 -0.08(-0.51%)
Oct 25, 2004 15.60 15.74 15.33 15.74 253,950 +0.39(+2.52%)
Oct 22, 2004 15.52 15.75 15.30 15.36 187,050 +0.04(+0.29%)
Oct 21, 2004 15.32 15.48 15.00 15.31 186,000 +0.02(+0.15%)
Oct 20, 2004 15.28 15.68 15.02 15.29 252,750 -0.07(-0.43%)
Oct 19, 2004 16.00 16.36 15.30 15.36 157,500 -0.99(-6.04%)
Oct 18, 2004 16.40 16.40 16.22 16.34 135,750 -0.08(-0.51%)
Oct 15, 2004 16.34 16.53 16.34 16.43 110,100 +0.20(+1.23%)
Oct 14, 2004 15.96 16.44 15.95 16.23 111,150 -0.13(-0.81%)
Oct 13, 2004 17.34 17.34 16.06 16.36 273,000 -0.97(-5.59%)
Oct 12, 2004 17.67 17.67 17.06 17.33 136,650 -0.23(-1.29%)
Oct 11, 2004 17.59 17.66 17.25 17.56 107,400 +0.31(+1.80%)
Oct 08, 2004 17.44 17.63 17.20 17.24 132,600 -0.09(-0.51%)
Oct 07, 2004 17.91 17.93 17.31 17.33 150,750 -0.51(-2.84%)
Oct 06, 2004 17.07 17.94 17.06 17.84 239,700 +0.99(+5.88%)
Oct 05, 2004 16.93 16.98 16.72 16.85 82,500 +0.01(+0.08%)
Oct 04, 2004 16.51 17.13 16.40 16.84 250,500 +0.56(+3.47%)
Oct 01, 2004 16.37 16.54 15.94 16.27 169,050 +0.20(+1.24%)
Sep 30, 2004 16.22 16.53 15.94 16.07 189,300 -0.05(-0.30%)
Sep 29, 2004 16.34 16.44 15.77 16.12 498,600 +0.63(+4.07%)
Sep 28, 2004 14.94 15.70 14.90 15.49 193,350 +0.56(+3.75%)
Sep 27, 2004 15.00 15.17 14.77 14.93 51,300 -0.01(-0.06%)
Sep 24, 2004 14.67 15.00 14.67 14.94 33,300 +0.14(+0.93%)
Sep 23, 2004 14.98 15.01 14.71 14.80 184,050 -0.13(-0.86%)
Sep 22, 2004 15.06 15.14 14.85 14.93 93,750 -0.20(-1.35%)
Sep 21, 2004 14.81 15.29 14.69 15.13 119,400 +0.28(+1.89%)
Sep 20, 2004 14.40 14.89 14.32 14.85 49,950 +0.42(+2.89%)
Sep 17, 2004 14.69 15.00 14.44 14.44 108,450 -0.23(-1.55%)
Sep 16, 2004 14.53 14.67 14.53 14.66 21,600 +0.14(+0.95%)
Sep 15, 2004 14.64 14.76 14.42 14.52 47,400 -0.14(-0.97%)
Sep 14, 2004 14.86 14.89 14.55 14.67 41,700 -0.12(-0.78%)
Sep 13, 2004 14.92 15.11 14.67 14.78 50,550 -0.02(-0.12%)
Sep 10, 2004 14.41 14.97 14.41 14.80 91,650 +0.16(+1.09%)
Sep 09, 2004 14.11 14.67 14.04 14.64 123,450 +0.56(+3.98%)
Sep 08, 2004 14.44 14.44 14.08 14.08 80,400 -0.36(-2.52%)
Sep 07, 2004 14.29 14.44 14.08 14.44 49,800 +0.30(+2.11%)
Sep 03, 2004 14.11 14.17 13.93 14.15 45,750 -0.04(-0.28%)
Sep 02, 2004 13.91 14.19 13.80 14.19 88,200 +0.15(+1.04%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.