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

Gibraltar Ind Inc (NQ: ROCK )

71.44 -0.06 (-0.08%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 18, 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 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.
 
 
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.