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 )

0.5384 +0.0038 (+0.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Aug 30, 2002 4.850 5.000 4.520 5.000 31,900 +0.15(+3.09%)
Aug 29, 2002 5.140 5.240 4.440 4.850 84,300 -0.20(-3.96%)
Aug 28, 2002 4.940 5.050 4.940 5.050 20,500 +0.15(+3.06%)
Aug 27, 2002 5.000 5.000 4.900 4.900 1,300 -0.10(-2.00%)
Aug 26, 2002 5.100 5.100 5.000 5.000 7,200 -0.07(-1.38%)
Aug 23, 2002 4.840 5.130 4.840 5.070 49,594 +0.07(+1.40%)
Aug 22, 2002 4.800 5.000 4.800 5.000 7,100 +0.00(+0.00%)
Aug 21, 2002 5.000 5.000 4.760 5.000 3,300 +0.00(+0.00%)
Aug 20, 2002 4.690 5.000 4.690 5.000 4,200 +0.00(+0.00%)
Aug 16, 2002 4.510 5.000 4.500 5.000 10,500 +0.00(+0.00%)
Aug 15, 2002 4.740 5.000 4.620 5.000 8,900 +0.26(+5.49%)
Aug 14, 2002 4.700 4.800 4.410 4.740 22,400 -0.06(-1.25%)
Aug 13, 2002 4.750 4.800 4.700 4.800 4,900 +0.02(+0.42%)
Aug 12, 2002 4.550 4.800 4.550 4.780 4,300 +0.08(+1.70%)
Aug 07, 2002 4.850 4.850 4.430 4.700 4,600 -0.08(-1.67%)
Aug 06, 2002 4.622 4.850 4.620 4.780 19,900 -0.02(-0.42%)
Aug 05, 2002 4.950 4.950 4.500 4.800 190,000 -0.05(-1.03%)
Aug 02, 2002 4.950 4.950 4.750 4.850 290,000 +0.00(+0.00%)
Aug 01, 2002 5.000 5.040 4.750 4.850 19,300 -0.16(-3.19%)
Jul 31, 2002 4.630 5.020 4.600 5.010 21,300 +0.54(+12.08%)
Jul 30, 2002 4.250 4.470 4.250 4.470 5,200 +0.22(+5.18%)
Jul 29, 2002 3.690 4.360 3.690 4.250 15,800 +0.56(+15.18%)
Jul 26, 2002 3.690 3.690 3.690 3.690 3,300 +0.00(+0.00%)
Jul 25, 2002 3.700 3.700 3.500 3.690 750,000 -0.06(-1.60%)
Jul 24, 2002 3.840 3.840 3.430 3.750 15,600 +0.05(+1.35%)
Jul 23, 2002 3.600 4.000 3.600 3.700 42,700 +0.10(+2.78%)
Jul 22, 2002 4.150 4.150 3.420 3.600 61,715 -0.60(-14.27%)
Jul 19, 2002 4.130 4.400 4.100 4.199 24,100 +0.20(+4.97%)
Jul 17, 2002 5.380 5.380 3.650 4.000 90,000 -1.70(-29.82%)
Jul 11, 2002 5.780 5.800 5.500 5.700 14,400 -0.12(-2.06%)
Jul 10, 2002 5.710 6.000 5.690 5.820 20,000 +0.00(+0.00%)
Jul 09, 2002 5.800 5.820 5.800 5.820 7,000 +0.02(+0.34%)
Jul 08, 2002 5.450 5.800 5.450 5.800 33,900 +0.35(+6.42%)
Jul 05, 2002 5.481 5.530 5.450 5.450 4,000 -0.05(-0.91%)
Jul 04, 2002 5.510 5.520 5.180 5.500 5,900 +0.00(+0.00%)
Jul 03, 2002 5.510 5.520 5.180 5.500 5,900 +0.00(+0.00%)
Jul 02, 2002 5.990 5.990 5.370 5.500 17,500 -0.50(-8.33%)
Jul 01, 2002 5.800 6.230 5.050 6.000 31,000 -0.20(-3.23%)
Jun 28, 2002 5.560 6.200 5.560 6.200 23,500 +0.65(+11.71%)
Jun 27, 2002 5.850 5.900 5.550 5.550 6,500 -0.15(-2.63%)
Jun 26, 2002 5.520 5.761 5.510 5.700 14,100 -0.15(-2.56%)
Jun 25, 2002 5.600 5.900 5.500 5.850 16,100 +0.66(+12.72%)
Jun 21, 2002 5.000 5.250 5.000 5.190 13,800 -0.03(-0.56%)
Jun 20, 2002 5.320 5.320 4.800 5.219 5,100 -0.08(-1.51%)
Jun 19, 2002 5.140 5.420 4.910 5.299 18,100 +0.13(+2.50%)
Jun 18, 2002 5.370 5.370 5.170 5.170 2,000 -0.19(-3.54%)
Jun 17, 2002 5.390 5.700 4.850 5.360 57,700 -0.10(-1.83%)
Jun 14, 2002 5.330 5.650 5.130 5.460 10,400 -0.03(-0.55%)
Jun 12, 2002 5.500 5.500 5.350 5.490 5,100 +0.04(+0.73%)
Jun 11, 2002 5.390 5.490 5.390 5.450 30,400 +0.00(+0.00%)
Jun 10, 2002 5.620 5.850 5.440 5.450 76,900 -0.23(-4.05%)
Jun 07, 2002 6.210 6.530 5.680 5.680 45,500 -0.68(-10.69%)
Jun 06, 2002 6.190 6.360 6.000 6.360 18,900 -0.04(-0.63%)
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.