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 29, 2002 8.444 8.613 8.440 8.600 7,200 +0.16(+1.90%)
Nov 27, 2002 8.493 8.493 8.222 8.440 54,900 +0.04(+0.48%)
Nov 26, 2002 8.427 8.427 8.356 8.400 33,150 -0.06(-0.74%)
Nov 25, 2002 8.449 8.644 8.382 8.462 18,000 +0.18(+2.20%)
Nov 22, 2002 8.293 8.547 8.222 8.280 16,950 -0.08(-1.01%)
Nov 21, 2002 8.800 8.800 8.111 8.364 239,850 -0.44(-4.95%)
Nov 20, 2002 8.804 8.898 8.604 8.800 10,050 -0.01(-0.11%)
Nov 19, 2002 9.156 9.156 8.800 8.809 43,950 -0.27(-2.99%)
Nov 18, 2002 9.320 9.402 9.063 9.080 8,550 -0.32(-3.40%)
Nov 15, 2002 9.316 9.498 9.316 9.400 7,050 -0.20(-2.04%)
Nov 14, 2002 9.333 9.604 9.124 9.596 17,550 +0.33(+3.55%)
Nov 13, 2002 8.991 9.267 8.964 9.267 39,900 +0.24(+2.60%)
Nov 12, 2002 8.742 9.284 8.662 9.032 22,650 +0.32(+3.73%)
Nov 11, 2002 9.000 9.284 8.707 8.707 42,000 -0.39(-4.31%)
Nov 08, 2002 9.124 9.538 9.067 9.099 22,650 +0.03(+0.30%)
Nov 07, 2002 9.484 9.484 9.067 9.071 14,550 -0.41(-4.36%)
Nov 06, 2002 9.347 9.533 9.347 9.484 25,800 +0.14(+1.47%)
Nov 05, 2002 9.560 9.573 9.342 9.347 17,400 -0.21(-2.23%)
Nov 04, 2002 9.498 9.596 9.489 9.560 20,250 +0.07(+0.75%)
Nov 01, 2002 9.093 9.600 9.093 9.489 34,200 +0.36(+3.99%)
Oct 31, 2002 9.111 9.373 9.004 9.124 29,250 +0.02(+0.20%)
Oct 30, 2002 8.787 9.231 8.787 9.106 12,048 +0.32(+3.64%)
Oct 29, 2002 8.920 8.920 8.511 8.787 7,800 +0.25(+2.90%)
Oct 28, 2002 9.004 9.120 8.338 8.539 30,480 -0.57(-6.28%)
Oct 25, 2002 9.289 9.289 8.898 9.111 42,300 -0.00(-0.05%)
Oct 24, 2002 9.156 9.329 8.964 9.116 69,300 -0.28(-2.93%)
Oct 23, 2002 8.778 9.427 8.556 9.391 58,350 +0.50(+5.65%)
Oct 22, 2002 9.156 9.307 8.782 8.889 54,150 -0.56(-5.88%)
Oct 21, 2002 9.022 9.467 9.022 9.444 23,100 +0.15(+1.63%)
Oct 18, 2002 8.956 9.293 8.956 9.293 4,500 +0.05(+0.53%)
Oct 17, 2002 9.227 9.307 9.102 9.244 10,200 +0.25(+2.77%)
Oct 16, 2002 8.711 8.996 8.711 8.996 10,200 +0.04(+0.45%)
Oct 15, 2002 8.953 9.129 8.953 8.956 5,400 +0.07(+0.80%)
Oct 14, 2002 8.809 9.066 8.809 8.884 6,000 +0.08(+0.91%)
Oct 11, 2002 8.756 9.138 8.756 8.804 11,550 +0.14(+1.59%)
Oct 10, 2002 8.893 9.000 8.667 8.667 41,550 -0.25(-2.84%)
Oct 09, 2002 9.200 9.329 8.889 8.920 21,652 -0.37(-3.97%)
Oct 08, 2002 9.333 9.333 9.209 9.289 60,750 -0.16(-1.65%)
Oct 07, 2002 9.454 10.03 9.444 9.444 60,750 -0.28(-2.92%)
Oct 04, 2002 9.569 9.729 9.556 9.729 21,000 +0.28(+2.96%)
Oct 03, 2002 9.773 9.773 9.444 9.449 13,350 -0.23(-2.34%)
Oct 02, 2002 10.18 10.20 9.622 9.676 28,950 -0.48(-4.77%)
Oct 01, 2002 9.609 10.21 9.609 10.16 34,495 +0.27(+2.70%)
Sep 30, 2002 9.773 9.977 9.467 9.893 158,755 +0.04(+0.45%)
Sep 27, 2002 9.062 9.911 9.062 9.849 122,100 +0.84(+9.32%)
Sep 26, 2002 8.844 9.111 8.836 9.009 22,800 +0.27(+3.10%)
Sep 25, 2002 8.733 8.849 8.604 8.738 185,400 -0.02(-0.20%)
Sep 24, 2002 8.644 8.889 8.640 8.756 38,700 +0.08(+0.87%)
Sep 23, 2002 8.960 9.036 8.667 8.680 112,350 -0.59(-6.38%)
Sep 20, 2002 9.022 9.338 8.933 9.271 61,050 +0.29(+3.22%)
Sep 19, 2002 8.933 9.013 8.933 8.982 61,500 +0.05(+0.55%)
Sep 18, 2002 8.920 9.182 8.876 8.933 32,100 +0.01(+0.15%)
Sep 17, 2002 9.227 9.417 8.920 8.920 27,450 -0.27(-2.90%)
Sep 16, 2002 9.236 9.538 9.178 9.187 15,150 -0.10(-1.10%)
Sep 13, 2002 9.511 9.600 9.178 9.289 18,900 -0.23(-2.38%)
Sep 12, 2002 9.556 9.600 9.444 9.516 10,050 +0.11(+1.13%)
Sep 11, 2002 9.107 9.547 9.071 9.409 19,350 +0.30(+3.32%)
Sep 10, 2002 8.991 9.111 8.912 9.107 27,000 +0.12(+1.29%)
Sep 09, 2002 8.933 9.142 8.889 8.991 37,650 +0.08(+0.85%)
Sep 06, 2002 9.218 9.364 8.889 8.916 19,350 -0.10(-1.09%)
Sep 05, 2002 8.951 9.222 8.913 9.013 36,600 +0.06(+0.69%)
Sep 04, 2002 8.827 8.987 8.827 8.951 15,900 +0.06(+0.70%)
Sep 03, 2002 8.813 9.013 8.800 8.889 24,150 +0.00(+0.00%)
Aug 30, 2002 8.947 9.107 8.889 8.889 21,600 -0.19(-2.06%)
Aug 29, 2002 9.164 9.351 8.889 9.076 46,650 +0.08(+0.89%)
Aug 28, 2002 9.436 10.00 8.991 8.996 35,550 -0.36(-3.85%)
Aug 27, 2002 9.134 9.667 9.133 9.356 27,450 +0.07(+0.72%)
Aug 26, 2002 9.307 9.418 9.116 9.289 28,650 -0.02(-0.24%)
Aug 23, 2002 9.369 9.378 8.978 9.311 51,630 -0.46(-4.73%)
Aug 22, 2002 9.360 9.773 9.347 9.773 15,150 +0.12(+1.29%)
Aug 21, 2002 9.289 9.711 9.289 9.649 19,800 +0.19(+2.02%)
Aug 20, 2002 9.333 9.538 9.267 9.458 38,100 +0.35(+3.86%)
Aug 16, 2002 9.060 9.333 8.907 9.107 15,000 -0.12(-1.25%)
Aug 15, 2002 9.329 9.329 8.991 9.222 42,000 -0.02(-0.24%)
Aug 14, 2002 9.138 9.387 8.889 9.244 67,500 +0.21(+2.36%)
Aug 13, 2002 9.258 9.409 8.889 9.031 25,500 -0.44(-4.65%)
Aug 12, 2002 9.329 9.556 9.289 9.471 8,160,000 -0.20(-2.02%)
Aug 07, 2002 9.556 9.737 9.111 9.667 27,450 -0.08(-0.78%)
Aug 06, 2002 9.444 9.742 9.293 9.742 58,350 +0.40(+4.33%)
Aug 05, 2002 9.249 9.427 9.067 9.338 51,600 +0.04(+0.48%)
Aug 02, 2002 9.333 9.333 9.093 9.293 146,550 +0.05(+0.53%)
Aug 01, 2002 9.316 9.422 9.000 9.244 76,650 +0.01(+0.14%)
Jul 31, 2002 9.236 9.320 8.951 9.231 75,600 +0.03(+0.34%)
Jul 30, 2002 8.884 9.200 8.862 9.200 134,850 +0.31(+3.50%)
Jul 29, 2002 8.867 8.978 8.867 8.889 25,695,000 +0.00(+0.00%)
Jul 26, 2002 8.889 8.929 8.729 8.889 14,400 +0.09(+1.06%)
Jul 25, 2002 8.845 8.907 8.449 8.796 115,350 -0.12(-1.35%)
Jul 24, 2002 9.329 9.595 8.867 8.916 187,500 -0.41(-4.43%)
Jul 23, 2002 9.756 9.756 9.329 9.329 80,283 -0.18(-1.87%)
Jul 22, 2002 9.800 10.26 9.418 9.507 22,107 -0.34(-3.43%)
Jul 19, 2002 10.33 10.43 9.804 9.844 84,750 -0.73(-6.93%)
Jul 17, 2002 10.76 11.11 10.51 10.58 50,250 -0.53(-4.80%)
Jul 12, 2002 11.00 11.31 10.89 11.11 190,050 +0.02(+0.20%)
Jul 11, 2002 10.67 11.11 10.67 11.09 105,750 +0.20(+1.84%)
Jul 10, 2002 11.11 11.11 10.67 10.89 141,900 -0.22(-2.00%)
Jul 09, 2002 10.67 11.10 10.42 11.11 211,050 +0.44(+4.17%)
Jul 08, 2002 10.87 10.87 10.67 10.67 50,100 -0.20(-1.84%)
Jul 05, 2002 10.22 10.89 10.22 10.87 4,350 +0.33(+3.17%)
Jul 04, 2002 10.66 10.67 10.22 10.53 54,750 +0.00(+0.00%)
Jul 03, 2002 10.66 10.67 10.22 10.53 54,750 +0.04(+0.38%)
Jul 02, 2002 10.63 10.78 10.22 10.49 78,300 +0.31(+3.01%)
Jul 01, 2002 10.14 10.24 9.556 10.19 76,500 +0.32(+3.29%)
Jun 28, 2002 10.13 10.42 9.609 9.862 236,700 -0.28(-2.72%)
Jun 27, 2002 9.818 10.23 9.458 10.14 59,400 +0.36(+3.69%)
Jun 26, 2002 9.542 9.778 9.444 9.778 37,500 -0.09(-0.90%)
Jun 25, 2002 9.773 9.956 9.658 9.867 121,800 -0.13(-1.29%)
Jun 21, 2002 10.22 10.26 10.00 9.996 55,650 +0.20(+2.09%)
Jun 20, 2002 9.858 10.05 9.778 9.791 29,400 +0.04(+0.41%)
Jun 19, 2002 10.22 10.22 9.711 9.751 59,700 -0.45(-4.40%)
Jun 18, 2002 10.22 10.33 9.978 10.20 22,800 +0.05(+0.52%)
Jun 17, 2002 10.22 10.25 10.12 10.15 18,150 +0.14(+1.42%)
Jun 14, 2002 9.907 10.22 9.880 10.00 34,800 -0.25(-2.43%)
Jun 12, 2002 10.07 10.33 10.07 10.25 66,750 +0.03(+0.26%)
Jun 11, 2002 10.22 10.44 10.22 10.23 19,950 -0.11(-1.07%)
Jun 10, 2002 10.22 10.44 10.22 10.34 9,900 +0.10(+0.96%)
Jun 07, 2002 10.31 10.31 10.18 10.24 6,900 +0.02(+0.17%)
Jun 06, 2002 10.25 10.53 10.22 10.22 38,850 -0.33(-3.16%)
Jun 05, 2002 10.36 10.56 10.24 10.56 44,850 +0.00(+0.00%)
May 31, 2002 10.75 10.75 10.32 10.56 20,250 +0.33(+3.22%)
May 28, 2002 10.16 10.31 10.16 10.23 31,050 +0.00(+0.00%)
May 27, 2002 10.25 10.38 10.20 10.23 14,700 +0.00(+0.00%)
May 24, 2002 10.25 10.38 10.20 10.23 14,700 -0.18(-1.71%)
May 23, 2002 10.22 10.56 10.07 10.40 32,250 +0.13(+1.26%)
May 22, 2002 10.62 10.62 10.22 10.28 20,100 -0.07(-0.69%)
May 21, 2002 10.66 10.67 10.22 10.35 20,550 -0.11(-1.02%)
May 20, 2002 10.67 10.67 10.23 10.45 20,250 -0.21(-1.96%)
May 17, 2002 10.51 10.66 10.16 10.66 41,250 +0.17(+1.61%)
May 16, 2002 10.79 10.86 10.47 10.49 60,600 -0.22(-2.03%)
May 15, 2002 10.46 10.87 10.46 10.71 157,350 +0.00(+0.04%)
May 14, 2002 10.89 10.91 10.57 10.71 97,200 -0.14(-1.27%)
May 13, 2002 10.58 10.70 10.37 10.84 111,300 +0.24(+2.31%)
May 10, 2002 10.66 10.66 10.20 10.60 36,300 -0.07(-0.63%)
May 09, 2002 10.66 10.68 10.56 10.67 33,600 +0.13(+1.22%)
May 08, 2002 10.96 11.00 10.54 10.54 61,800 -0.40(-3.62%)
May 07, 2002 10.58 10.93 10.58 10.93 58,800 +0.20(+1.91%)
May 06, 2002 10.64 10.95 10.64 10.73 60,150 -0.19(-1.71%)
May 03, 2002 10.87 11.01 10.67 10.92 52,650 -0.04(-0.37%)
May 02, 2002 11.07 11.09 10.76 10.96 41,850 -0.06(-0.57%)
May 01, 2002 10.18 11.11 10.04 11.02 156,000 +0.85(+8.35%)
Apr 30, 2002 9.933 10.17 9.933 10.17 40,350 +0.18(+1.78%)
Apr 29, 2002 10.09 10.09 9.916 9.992 39,300 +0.05(+0.49%)
Apr 26, 2002 9.711 9.996 9.711 9.943 41,250 +0.19(+1.96%)
Apr 25, 2002 9.804 9.889 9.640 9.751 39,150 -0.18(-1.83%)
Apr 24, 2002 10.13 10.18 9.791 9.933 123,900 -0.22(-2.15%)
Apr 23, 2002 10.07 10.34 9.978 10.15 84,600 +0.06(+0.62%)
Apr 22, 2002 9.996 10.44 9.916 10.09 81,150 -0.44(-4.22%)
Apr 19, 2002 10.70 10.70 10.40 10.53 55,800 -0.08(-0.80%)
Apr 18, 2002 11.10 11.10 10.56 10.62 31,050 -0.40(-3.67%)
Apr 17, 2002 10.89 11.08 10.35 11.02 121,650 +0.13(+1.22%)
Apr 16, 2002 10.58 10.89 10.31 10.89 39,300 +0.32(+2.98%)
Apr 15, 2002 10.12 10.77 9.991 10.57 69,900 +0.45(+4.48%)
Apr 12, 2002 10.30 10.42 10.00 10.12 82,800 -0.35(-3.31%)
Apr 11, 2002 10.42 10.54 10.31 10.47 48,600 +0.04(+0.43%)
Apr 10, 2002 10.43 10.55 10.36 10.42 54,450 -0.03(-0.30%)
Apr 09, 2002 10.22 10.69 10.09 10.45 169,500 +0.04(+0.34%)
Apr 08, 2002 10.09 10.42 9.516 10.42 167,100 +0.12(+1.21%)
Apr 05, 2002 10.25 10.34 10.12 10.29 74,850 +0.06(+0.56%)
Apr 04, 2002 9.902 10.66 9.902 10.24 205,500 +0.44(+4.44%)
Apr 03, 2002 9.093 9.862 9.093 9.800 150,450 +0.58(+6.27%)
Apr 02, 2002 9.633 9.733 9.111 9.222 78,900 -0.51(-5.25%)
Apr 01, 2002 9.498 9.853 9.422 9.733 98,250 +0.06(+0.64%)
Mar 29, 2002 9.427 9.764 9.333 9.671 161,700 +0.00(+0.00%)
Mar 28, 2002 9.427 9.764 9.333 9.671 161,700 +0.30(+3.18%)
Mar 27, 2002 9.244 9.733 9.111 9.373 268,950 +0.80(+9.27%)
Mar 26, 2002 8.444 8.707 8.444 8.578 52,650 +0.07(+0.78%)
Mar 25, 2002 8.533 8.578 8.476 8.511 74,100 -0.11(-1.29%)
Mar 22, 2002 8.818 9.191 8.578 8.622 89,850 -0.16(-1.77%)
Mar 21, 2002 8.533 8.822 8.533 8.778 28,950 +0.08(+0.92%)
Mar 20, 2002 8.231 9.156 8.004 8.698 277,050 +0.48(+5.84%)
Mar 19, 2002 8.009 8.218 8.009 8.218 66,600 +0.15(+1.87%)
Mar 18, 2002 8.000 8.213 8.000 8.067 77,550 +0.00(+0.00%)
Mar 15, 2002 8.013 8.222 8.000 8.067 59,850 +0.02(+0.28%)
Mar 14, 2002 8.307 8.498 8.000 8.044 48,450 -0.26(-3.16%)
Mar 13, 2002 8.222 8.467 8.222 8.307 202,050 +0.08(+0.97%)
Mar 12, 2002 8.422 8.467 8.191 8.227 59,700 -0.22(-2.58%)
Mar 11, 2002 8.711 8.711 8.222 8.444 256,650 -0.14(-1.60%)
Mar 08, 2002 7.911 8.747 7.889 8.582 2,726,700 +0.86(+11.10%)
Mar 07, 2002 7.622 7.969 7.578 7.724 50,700 +0.11(+1.44%)
Mar 06, 2002 7.533 7.615 7.533 7.615 78,000 +0.08(+1.09%)
Mar 05, 2002 7.556 7.556 7.511 7.533 15,600 +0.01(+0.12%)
Mar 04, 2002 7.556 7.556 7.511 7.524 20,400 -0.03(-0.41%)
Mar 01, 2002 7.453 7.556 7.431 7.556 22,050 +0.03(+0.35%)
Feb 28, 2002 7.511 7.573 7.436 7.529 18,000 +0.02(+0.30%)
Feb 27, 2002 7.196 7.507 7.196 7.507 13,200 +0.33(+4.58%)
Feb 26, 2002 7.071 7.178 7.071 7.178 4,350 +0.11(+1.57%)
Feb 25, 2002 7.044 7.098 6.996 7.067 11,850 +0.09(+1.27%)
Feb 22, 2002 7.000 7.044 6.853 6.978 7,050 +0.11(+1.62%)
Feb 21, 2002 6.956 7.022 6.854 6.867 2,700 -0.07(-0.96%)
Feb 20, 2002 6.800 6.933 6.787 6.933 13,200 +0.14(+2.03%)
Feb 19, 2002 6.680 6.796 6.680 6.796 11,250 +0.13(+1.93%)
Feb 18, 2002 7.333 7.333 6.667 6.667 59,100 +0.00(+0.00%)
Feb 15, 2002 7.333 7.333 6.667 6.667 59,100 -1.01(-13.14%)
Feb 14, 2002 7.764 7.951 7.676 7.676 3,300 -0.18(-2.26%)
Feb 13, 2002 7.760 7.853 7.760 7.853 750 +0.05(+0.68%)
Feb 12, 2002 8.000 8.000 7.689 7.800 43,500 -0.12(-1.46%)
Feb 11, 2002 7.916 8.000 7.916 7.916 2,250 -0.08(-1.06%)
Feb 08, 2002 7.711 8.000 7.711 8.000 3,450 +0.30(+3.87%)
Feb 07, 2002 8.022 8.022 7.684 7.702 4,950 -0.19(-2.37%)
Feb 06, 2002 8.000 8.000 7.889 7.889 7,650 -0.11(-1.33%)
Feb 05, 2002 8.040 8.044 7.762 7.996 4,500 +0.09(+1.12%)
Feb 04, 2002 7.912 8.036 7.907 7.907 1,800 +0.06(+0.79%)
Feb 01, 2002 7.613 8.147 7.613 7.844 16,500 +0.40(+5.37%)
Jan 31, 2002 7.569 7.573 7.444 7.444 16,650 -0.06(-0.83%)
Jan 30, 2002 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Jan 29, 2002 7.556 7.569 7.507 7.507 2,550 -0.05(-0.65%)
Jan 28, 2002 7.427 7.556 7.258 7.556 4,800 +0.21(+2.91%)
Jan 25, 2002 7.342 7.342 7.342 7.342 0 +0.00(+0.00%)
Jan 24, 2002 7.333 7.342 7.333 7.342 1,650 +0.05(+0.73%)
Jan 23, 2002 7.200 7.289 7.200 7.289 1,950 +0.16(+2.31%)
Jan 22, 2002 7.200 7.200 7.124 7.124 1,200 -0.07(-0.99%)
Jan 21, 2002 7.256 7.289 7.196 7.196 4,500 +0.00(+0.00%)
Jan 18, 2002 7.256 7.289 7.196 7.196 4,500 -0.09(-1.28%)
Jan 17, 2002 7.000 7.289 7.000 7.289 21,750 +0.02(+0.31%)
Jan 16, 2002 7.111 7.267 6.978 7.267 10,350 +0.10(+1.43%)
Jan 15, 2002 6.979 7.164 6.979 7.164 1,500 +0.13(+1.83%)
Jan 14, 2002 7.111 7.289 6.644 7.036 12,150 -0.88(-11.17%)
Jan 11, 2002 7.778 8.129 7.778 7.920 19,650 +0.14(+1.82%)
Jan 10, 2002 7.858 7.871 7.680 7.779 2,400 -0.01(-0.10%)
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.