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 )

80.53 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.596 8.880 8.596 8.596 42,150 -0.00(-0.05%)
May 29, 2003 8.889 8.889 8.600 8.600 13,800 -0.27(-3.06%)
May 28, 2003 8.889 8.889 8.831 8.871 12,900 -0.02(-0.20%)
May 27, 2003 8.880 8.889 8.880 8.889 5,550 +0.12(+1.37%)
May 23, 2003 8.867 8.889 8.747 8.769 22,650 -0.12(-1.30%)
May 22, 2003 8.818 8.889 8.698 8.884 17,550 +0.14(+1.62%)
May 21, 2003 8.640 8.840 8.533 8.743 29,850 +0.22(+2.61%)
May 20, 2003 8.618 8.618 8.431 8.520 7,200 -0.08(-0.93%)
May 19, 2003 8.884 8.884 8.498 8.600 16,350 -0.22(-2.52%)
May 16, 2003 8.338 8.889 8.333 8.822 46,500 +0.03(+0.30%)
May 15, 2003 8.453 8.800 8.320 8.796 14,850 +0.54(+6.57%)
May 14, 2003 8.511 8.604 8.204 8.253 22,200 -0.35(-4.03%)
May 13, 2003 8.689 8.689 8.542 8.600 5,700 +0.06(+0.68%)
May 12, 2003 8.658 8.698 8.511 8.542 10,050 -0.12(-1.38%)
May 09, 2003 8.222 8.662 8.222 8.662 13,800 +0.44(+5.35%)
May 08, 2003 8.640 8.640 8.222 8.222 20,850 -0.09(-1.07%)
May 07, 2003 8.187 8.476 8.187 8.311 26,100 +0.12(+1.46%)
May 06, 2003 7.827 8.436 7.800 8.191 134,550 +0.47(+6.04%)
May 05, 2003 7.751 7.764 7.560 7.724 34,800 +0.15(+1.94%)
May 02, 2003 7.733 7.756 7.560 7.577 29,850 -0.11(-1.45%)
May 01, 2003 7.702 7.796 7.622 7.689 52,800 +0.00(+0.00%)
Apr 30, 2003 7.578 7.720 7.556 7.689 55,350 +0.04(+0.52%)
Apr 29, 2003 7.729 7.898 7.649 7.649 12,000 -0.20(-2.49%)
Apr 28, 2003 7.849 8.000 7.689 7.844 21,300 +0.02(+0.28%)
Apr 25, 2003 7.978 8.000 7.813 7.822 13,650 -0.16(-1.95%)
Apr 24, 2003 8.009 8.076 7.853 7.978 18,750 -0.11(-1.37%)
Apr 23, 2003 8.004 8.164 8.004 8.089 55,950 +0.09(+1.11%)
Apr 22, 2003 8.129 8.164 7.778 8.000 26,550 -0.03(-0.33%)
Apr 21, 2003 7.809 8.173 7.662 8.027 30,900 +0.43(+5.61%)
Apr 17, 2003 7.733 7.773 7.556 7.600 19,200 +0.04(+0.59%)
Apr 16, 2003 7.600 7.636 7.502 7.556 50,250 +0.00(+0.00%)
Apr 15, 2003 7.489 7.600 7.422 7.556 29,400 -0.12(-1.51%)
Apr 14, 2003 7.644 7.680 7.622 7.671 15,450 +0.07(+0.88%)
Apr 11, 2003 7.716 7.809 7.604 7.604 12,300 -0.16(-2.06%)
Apr 10, 2003 7.822 7.876 7.556 7.764 229,800 -0.05(-0.68%)
Apr 09, 2003 7.867 8.000 7.804 7.818 13,500 -0.05(-0.68%)
Apr 08, 2003 7.800 7.933 7.800 7.871 9,900 +0.08(+1.09%)
Apr 07, 2003 7.711 7.800 7.658 7.786 131,250 +0.35(+4.72%)
Apr 04, 2003 7.596 7.707 7.400 7.436 421,950 -0.19(-2.45%)
Apr 03, 2003 8.000 8.000 7.613 7.622 15,000 -0.30(-3.81%)
Apr 02, 2003 7.956 8.093 7.871 7.924 28,500 +0.05(+0.62%)
Apr 01, 2003 8.133 8.160 7.778 7.876 39,000 -0.41(-4.94%)
Mar 31, 2003 8.133 8.444 8.133 8.284 3,435,000 +0.09(+1.09%)
Mar 28, 2003 8.444 8.444 8.111 8.196 37,200 +0.02(+0.27%)
Mar 27, 2003 8.267 8.444 8.036 8.173 17,850 -0.20(-2.39%)
Mar 26, 2003 8.702 8.702 8.169 8.373 80,700 -0.44(-4.94%)
Mar 25, 2003 8.556 8.822 8.556 8.809 2,205,000 +0.05(+0.56%)
Mar 24, 2003 8.889 9.000 8.760 8.760 34,650 -0.08(-0.96%)
Mar 21, 2003 8.889 9.098 8.758 8.844 151,350 -0.04(-0.50%)
Mar 20, 2003 8.489 8.889 8.444 8.889 37,309 +0.31(+3.63%)
Mar 19, 2003 8.196 8.693 8.196 8.578 12,150 +0.38(+4.61%)
Mar 18, 2003 8.071 8.444 8.071 8.200 20,700 +0.03(+0.33%)
Mar 17, 2003 7.831 8.173 7.511 8.173 21,300 +0.44(+5.63%)
Mar 14, 2003 7.822 7.827 7.698 7.738 4,800 -0.08(-1.08%)
Mar 13, 2003 7.596 7.822 7.596 7.822 6,900 +0.32(+4.20%)
Mar 12, 2003 7.738 7.778 7.427 7.507 358,800 -0.33(-4.20%)
Mar 11, 2003 7.822 7.836 7.782 7.836 15,150 +0.01(+0.17%)
Mar 10, 2003 7.782 7.831 7.778 7.822 10,800 +0.02(+0.28%)
Mar 07, 2003 8.000 8.018 7.796 7.800 8,850 -0.30(-3.73%)
Mar 06, 2003 7.813 8.444 7.813 8.102 25,800 +0.28(+3.52%)
Mar 05, 2003 7.920 7.920 7.822 7.827 6,450 -0.13(-1.67%)
Mar 04, 2003 7.973 8.076 7.951 7.960 39,450 -0.08(-1.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.