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 )

0.6810 +0.1590 (+30.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 6.791 6.810 6.650 6.779 28,400 -0.07(-1.04%)
May 28, 2002 6.810 6.970 6.680 6.850 20,900 -0.13(-1.85%)
May 27, 2002 6.720 6.990 6.700 6.979 24,400 +0.00(+0.00%)
May 24, 2002 6.720 6.990 6.700 6.979 24,400 +0.23(+3.39%)
May 23, 2002 6.900 6.990 6.700 6.750 62,700 -0.25(-3.57%)
May 22, 2002 7.030 7.040 6.950 7.000 69,800 -0.19(-2.64%)
May 21, 2002 7.190 7.200 7.060 7.190 21,000 +0.09(+1.27%)
May 20, 2002 6.740 7.190 6.730 7.100 32,100 +0.03(+0.42%)
May 17, 2002 6.900 7.070 6.740 7.070 122,400 +0.08(+1.14%)
May 16, 2002 6.790 6.790 6.750 6.990 18,800 +0.20(+2.95%)
May 15, 2002 6.690 6.940 6.400 6.790 40,700 +0.09(+1.34%)
May 14, 2002 6.920 7.000 6.700 6.700 17,000 -0.30(-4.28%)
May 13, 2002 7.130 7.160 6.810 7.000 30,300 -0.05(-0.72%)
May 10, 2002 7.100 7.300 6.960 7.051 41,800 -0.10(-1.38%)
May 09, 2002 7.160 7.160 6.890 7.150 44,500 +0.05(+0.70%)
May 08, 2002 7.070 7.210 6.980 7.100 36,300 +0.03(+0.42%)
May 07, 2002 7.120 7.400 7.070 7.070 67,300 -0.08(-1.12%)
May 06, 2002 7.050 7.180 6.930 7.150 303,700 +0.35(+5.15%)
May 03, 2002 6.910 7.090 6.550 6.800 170,000 -0.20(-2.86%)
May 02, 2002 7.000 7.090 6.860 7.000 92,700 +0.02(+0.29%)
May 01, 2002 6.850 7.050 6.660 6.980 69,100 +0.05(+0.72%)
Apr 30, 2002 7.190 7.250 6.190 6.930 134,300 -0.22(-3.08%)
Apr 29, 2002 7.000 7.240 6.710 7.150 346,900 +0.55(+8.33%)
Apr 26, 2002 6.300 6.650 6.200 6.600 121,900 +0.35(+5.60%)
Apr 25, 2002 6.250 6.340 6.010 6.250 29,500 +0.00(+0.00%)
Apr 24, 2002 6.000 6.390 5.940 6.250 253,500 +0.25(+4.17%)
Apr 23, 2002 5.500 6.000 5.490 6.000 278,100 +0.46(+8.30%)
Apr 22, 2002 4.920 5.540 4.920 5.540 212,700 +0.57(+11.47%)
Apr 19, 2002 4.940 4.970 4.840 4.970 19,400 +0.03(+0.61%)
Apr 18, 2002 4.800 4.940 4.800 4.940 31,000 +0.04(+0.82%)
Apr 17, 2002 4.890 4.940 4.830 4.900 15,500 +0.00(+0.00%)
Apr 16, 2002 4.760 4.940 4.760 4.900 29,600 +0.00(+0.00%)
Apr 15, 2002 4.751 4.900 4.751 4.900 300 +0.05(+1.03%)
Apr 12, 2002 4.810 4.900 4.750 4.850 5,600 -0.06(-1.22%)
Apr 11, 2002 4.910 4.910 4.910 4.910 1,000 -0.04(-0.81%)
Apr 10, 2002 4.600 4.950 4.410 4.950 49,700 +0.35(+7.61%)
Apr 09, 2002 4.561 4.660 4.400 4.600 4,000 -0.06(-1.29%)
Apr 08, 2002 4.570 4.700 4.410 4.660 8,800 -0.02(-0.43%)
Apr 05, 2002 4.650 4.680 4.570 4.680 7,100 -0.02(-0.43%)
Apr 04, 2002 4.650 4.700 4.600 4.700 6,200 +0.00(+0.02%)
Apr 03, 2002 4.700 4.750 4.550 4.699 8,900 -0.00(-0.02%)
Apr 02, 2002 4.750 4.750 4.699 4.700 20,400 -0.05(-1.05%)
Apr 01, 2002 4.750 4.750 4.580 4.750 6,000 -0.05(-1.04%)
Mar 29, 2002 4.550 5.000 4.550 4.800 56,500 +0.00(+0.00%)
Mar 28, 2002 4.550 5.000 4.550 4.800 56,500 +0.05(+1.05%)
Mar 27, 2002 4.600 4.750 4.550 4.750 16,200 +0.15(+3.26%)
Mar 26, 2002 4.510 4.770 4.510 4.600 11,100 +0.12(+2.70%)
Mar 25, 2002 4.480 4.510 4.380 4.479 14,400 -0.03(-0.69%)
Mar 22, 2002 4.529 4.529 4.350 4.510 15,700 +0.12(+2.73%)
Mar 21, 2002 4.620 4.630 4.300 4.390 57,100 -0.26(-5.59%)
Mar 20, 2002 4.640 4.650 4.640 4.650 20,000 +0.00(+0.00%)
Mar 19, 2002 4.590 4.750 4.530 4.650 13,700 +0.06(+1.31%)
Mar 18, 2002 4.510 4.610 4.430 4.590 25,200 +0.06(+1.32%)
Mar 15, 2002 4.310 4.530 4.310 4.530 24,000 +0.03(+0.67%)
Mar 14, 2002 4.410 4.500 4.310 4.500 12,500 +0.00(+0.00%)
Mar 13, 2002 4.350 4.500 4.310 4.500 3,100 -0.05(-1.10%)
Mar 12, 2002 4.399 4.700 4.300 4.550 10,500 +0.05(+1.11%)
Mar 11, 2002 4.420 4.500 4.260 4.500 27,100 +0.05(+1.12%)
Mar 08, 2002 4.500 4.500 4.360 4.450 16,200 -0.05(-1.11%)
Mar 07, 2002 4.500 4.500 4.460 4.500 10,000 +0.00(+0.00%)
Mar 06, 2002 4.550 4.550 4.450 4.500 4,100 -0.05(-1.10%)
Mar 05, 2002 4.500 4.550 4.320 4.550 20,400 +0.05(+1.11%)
Mar 04, 2002 4.500 4.520 4.170 4.500 18,400 -0.02(-0.44%)
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.