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 )

73.67 +1.71 (+2.38%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 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 (%)
Oct 31, 2002 9.044 9.304 8.938 9.057 29,466 +0.02(+0.20%)
Oct 30, 2002 8.722 9.163 8.722 9.039 12,137 +0.32(+3.64%)
Oct 29, 2002 8.854 8.854 8.449 8.722 7,857 +0.25(+2.90%)
Oct 28, 2002 8.938 9.053 8.277 8.476 30,705 -0.57(-6.28%)
Oct 25, 2002 9.221 9.221 8.833 9.044 42,613 -0.00(-0.05%)
Oct 24, 2002 9.088 9.260 8.899 9.049 69,813 -0.27(-2.93%)
Oct 23, 2002 8.714 9.357 8.493 9.322 58,782 +0.50(+5.65%)
Oct 22, 2002 9.088 9.238 8.718 8.824 54,551 -0.55(-5.88%)
Oct 21, 2002 8.956 9.397 8.956 9.375 23,271 +0.15(+1.63%)
Oct 18, 2002 8.890 9.225 8.890 9.225 4,533 +0.05(+0.53%)
Oct 17, 2002 9.159 9.238 9.035 9.177 10,275 +0.25(+2.77%)
Oct 16, 2002 8.647 8.929 8.647 8.929 10,275 +0.04(+0.45%)
Oct 15, 2002 8.888 9.062 8.888 8.890 5,439 +0.07(+0.80%)
Oct 14, 2002 8.744 9.000 8.744 8.819 6,044 +0.08(+0.91%)
Oct 11, 2002 8.691 9.071 8.691 8.740 11,635 +0.14(+1.59%)
Oct 10, 2002 8.828 8.934 8.603 8.603 41,857 -0.25(-2.84%)
Oct 09, 2002 9.132 9.260 8.824 8.854 21,812 -0.37(-3.97%)
Oct 08, 2002 9.265 9.265 9.141 9.221 61,199 -0.15(-1.65%)
Oct 07, 2002 9.384 9.953 9.375 9.375 61,199 -0.28(-2.92%)
Oct 04, 2002 9.499 9.657 9.485 9.657 21,155 +0.28(+2.96%)
Oct 03, 2002 9.701 9.701 9.375 9.379 13,448 -0.22(-2.34%)
Oct 02, 2002 10.10 10.12 9.551 9.604 29,164 -0.48(-4.77%)
Oct 01, 2002 9.538 10.13 9.538 10.09 34,750 +0.26(+2.70%)
Sep 30, 2002 9.701 9.904 9.397 9.821 159,931 +0.04(+0.45%)
Sep 27, 2002 8.996 9.838 8.996 9.776 123,004 +0.83(+9.32%)
Sep 26, 2002 8.779 9.044 8.771 8.943 22,968 +0.27(+3.10%)
Sep 25, 2002 8.669 8.784 8.541 8.674 186,773 -0.02(-0.20%)
Sep 24, 2002 8.581 8.824 8.576 8.691 38,986 +0.07(+0.87%)
Sep 23, 2002 8.894 8.969 8.603 8.616 113,182 -0.59(-6.38%)
Sep 20, 2002 8.956 9.269 8.868 9.203 61,502 +0.29(+3.22%)
Sep 19, 2002 8.868 8.947 8.868 8.916 61,955 +0.05(+0.55%)
Sep 18, 2002 8.854 9.114 8.810 8.868 32,337 +0.01(+0.15%)
Sep 17, 2002 9.159 9.348 8.854 8.854 27,653 -0.26(-2.90%)
Sep 16, 2002 9.168 9.468 9.110 9.119 15,262 -0.10(-1.10%)
Sep 13, 2002 9.441 9.529 9.110 9.221 19,039 -0.22(-2.38%)
Sep 12, 2002 9.485 9.529 9.375 9.446 10,124 +0.11(+1.13%)
Sep 11, 2002 9.040 9.476 9.004 9.340 19,493 +0.30(+3.32%)
Sep 10, 2002 8.925 9.044 8.846 9.040 27,199 +0.11(+1.28%)
Sep 09, 2002 8.868 9.075 8.824 8.925 37,928 +0.08(+0.85%)
Sep 06, 2002 9.150 9.296 8.824 8.850 19,493 -0.10(-1.09%)
Sep 05, 2002 8.885 9.154 8.847 8.947 36,871 +0.06(+0.69%)
Sep 04, 2002 8.762 8.921 8.762 8.885 16,017 +0.06(+0.70%)
Sep 03, 2002 8.749 8.947 8.735 8.824 24,328 +0.00(+0.00%)
Aug 30, 2002 8.881 9.040 8.824 8.824 21,759 -0.19(-2.06%)
Aug 29, 2002 9.097 9.282 8.824 9.009 46,995 +0.08(+0.89%)
Aug 28, 2002 9.366 9.926 8.925 8.929 35,813 -0.36(-3.85%)
Aug 27, 2002 9.067 9.596 9.066 9.287 27,653 +0.07(+0.72%)
Aug 26, 2002 9.238 9.349 9.049 9.221 28,862 -0.02(-0.24%)
Aug 23, 2002 9.300 9.309 8.912 9.243 52,012 -0.46(-4.73%)
Aug 22, 2002 9.291 9.701 9.278 9.701 15,262 +0.12(+1.29%)
Aug 21, 2002 9.221 9.640 9.221 9.578 19,946 +0.19(+2.02%)
Aug 20, 2002 9.265 9.468 9.199 9.388 38,382 +0.35(+3.86%)
Aug 16, 2002 8.993 9.265 8.841 9.040 15,111 -0.11(-1.25%)
Aug 15, 2002 9.260 9.260 8.925 9.154 42,311 -0.02(-0.24%)
Aug 14, 2002 9.071 9.318 8.824 9.177 67,999 +0.21(+2.36%)
Aug 13, 2002 9.190 9.340 8.824 8.965 25,688 -0.44(-4.65%)
Aug 12, 2002 9.260 9.485 9.221 9.402 8,220,430 -0.19(-2.02%)
Aug 07, 2002 9.485 9.666 9.044 9.596 27,653 -0.07(-0.78%)
Aug 06, 2002 9.375 9.671 9.225 9.671 58,782 +0.40(+4.33%)
Aug 05, 2002 9.181 9.357 9.000 9.269 51,982 +0.04(+0.48%)
Aug 02, 2002 9.265 9.265 9.026 9.225 147,635 +0.05(+0.53%)
Aug 01, 2002 9.247 9.353 8.934 9.176 77,217 +0.01(+0.14%)
Jul 31, 2002 9.168 9.251 8.885 9.163 76,159 +0.03(+0.34%)
Jul 30, 2002 8.819 9.132 8.797 9.132 135,848 +0.31(+3.50%)
Jul 29, 2002 8.801 8.912 8.801 8.824 25,885,288 +0.00(+0.00%)
Jul 26, 2002 8.824 8.863 8.665 8.824 14,506 +0.09(+1.06%)
Jul 25, 2002 8.780 8.841 8.387 8.731 116,204 -0.12(-1.35%)
Jul 24, 2002 9.260 9.525 8.801 8.850 188,888 -0.41(-4.43%)
Jul 23, 2002 9.684 9.684 9.260 9.260 80,877 -0.18(-1.87%)
Jul 22, 2002 9.728 10.18 9.349 9.437 22,270 -0.34(-3.43%)
Jul 19, 2002 10.25 10.35 9.732 9.772 85,377 -0.73(-6.93%)
Jul 17, 2002 10.68 11.03 10.43 10.50 50,622 -0.53(-4.80%)
Jul 12, 2002 10.92 11.22 10.81 11.03 191,457 +0.02(+0.20%)
Jul 11, 2002 10.59 11.03 10.59 11.01 106,533 +0.20(+1.84%)
Jul 10, 2002 11.03 11.03 10.59 10.81 142,950 -0.22(-2.00%)
Jul 09, 2002 10.59 11.02 10.35 11.03 212,612 +0.44(+4.17%)
Jul 08, 2002 10.79 10.79 10.59 10.59 50,471 -0.20(-1.84%)
Jul 05, 2002 10.15 10.81 10.15 10.79 4,382 +0.33(+3.16%)
Jul 04, 2002 10.58 10.59 10.15 10.46 55,155 +0.00(+0.00%)
Jul 03, 2002 10.58 10.59 10.15 10.46 55,155 +0.04(+0.38%)
Jul 02, 2002 10.55 10.70 10.15 10.42 78,879 +0.30(+3.01%)
Jul 01, 2002 10.07 10.17 9.485 10.11 77,066 +0.32(+3.29%)
Jun 28, 2002 10.06 10.35 9.538 9.790 238,452 -0.27(-2.72%)
Jun 27, 2002 9.746 10.16 9.389 10.06 59,839 +0.36(+3.69%)
Jun 26, 2002 9.472 9.706 9.375 9.706 37,777 -0.09(-0.90%)
Jun 25, 2002 9.701 9.882 9.587 9.794 122,702 -0.13(-1.29%)
Jun 21, 2002 10.15 10.19 9.926 9.922 56,062 +0.20(+2.09%)
Jun 20, 2002 9.785 9.975 9.706 9.719 29,617 +0.04(+0.41%)
Jun 19, 2002 10.15 10.15 9.640 9.679 60,142 -0.45(-4.40%)
Jun 18, 2002 10.15 10.26 9.904 10.12 22,968 +0.05(+0.52%)
Jun 17, 2002 10.15 10.18 10.04 10.07 18,284 +0.14(+1.42%)
Jun 14, 2002 9.834 10.14 9.807 9.931 35,057 -0.25(-2.43%)
Jun 12, 2002 9.993 10.26 9.993 10.18 67,244 +0.03(+0.26%)
Jun 11, 2002 10.15 10.37 10.15 10.15 20,097 -0.11(-1.07%)
Jun 10, 2002 10.15 10.37 10.15 10.26 9,973 +0.10(+0.96%)
Jun 07, 2002 10.24 10.24 10.10 10.16 6,951 +0.02(+0.17%)
Jun 06, 2002 10.17 10.46 10.15 10.15 39,137 -0.33(-3.16%)
Jun 05, 2002 10.28 10.48 10.16 10.48 45,182 +0.00(+0.00%)
May 31, 2002 10.67 10.67 10.24 10.48 20,399 +0.33(+3.22%)
May 28, 2002 10.09 10.23 10.09 10.15 31,279 +0.00(+0.00%)
May 27, 2002 10.18 10.31 10.13 10.15 14,808 +0.00(+0.00%)
May 24, 2002 10.18 10.31 10.13 10.15 14,808 -0.18(-1.71%)
May 23, 2002 10.15 10.48 9.993 10.33 32,488 +0.13(+1.25%)
May 22, 2002 10.54 10.54 10.15 10.20 20,248 -0.07(-0.69%)
May 21, 2002 10.58 10.59 10.15 10.27 20,702 -0.11(-1.02%)
May 20, 2002 10.59 10.59 10.15 10.38 20,399 -0.21(-1.96%)
May 17, 2002 10.44 10.58 10.08 10.58 41,555 +0.17(+1.61%)
May 16, 2002 10.71 10.78 10.39 10.42 61,048 -0.22(-2.03%)
May 15, 2002 10.39 10.79 10.39 10.63 158,515 +0.00(+0.04%)
May 14, 2002 10.81 10.83 10.49 10.63 97,919 -0.14(-1.27%)
May 13, 2002 10.50 10.62 10.29 10.76 112,124 +0.24(+2.31%)
May 10, 2002 10.58 10.58 10.13 10.52 36,568 -0.07(-0.63%)
May 09, 2002 10.58 10.61 10.48 10.59 33,848 +0.13(+1.22%)
May 08, 2002 10.88 10.91 10.46 10.46 62,257 -0.39(-3.62%)
May 07, 2002 10.50 10.85 10.50 10.85 59,235 +0.20(+1.91%)
May 06, 2002 10.56 10.87 10.56 10.65 60,595 -0.19(-1.71%)
May 03, 2002 10.79 10.93 10.59 10.84 53,039 -0.04(-0.37%)
May 02, 2002 10.99 11.01 10.68 10.88 42,159 -0.06(-0.57%)
May 01, 2002 10.10 11.03 9.971 10.94 157,155 +0.84(+8.35%)
Apr 30, 2002 9.860 10.09 9.860 10.09 40,648 +0.18(+1.77%)
Apr 29, 2002 10.01 10.02 9.843 9.918 39,591 +0.05(+0.49%)
Apr 26, 2002 9.640 9.922 9.640 9.870 41,555 +0.19(+1.96%)
Apr 25, 2002 9.732 9.816 9.569 9.679 39,439 -0.18(-1.83%)
Apr 24, 2002 10.05 10.10 9.719 9.860 124,817 -0.22(-2.15%)
Apr 23, 2002 9.997 10.27 9.904 10.08 85,226 +0.06(+0.62%)
Apr 22, 2002 9.922 10.37 9.843 10.01 81,750 -0.44(-4.22%)
Apr 19, 2002 10.62 10.62 10.32 10.46 56,213 -0.08(-0.80%)
Apr 18, 2002 11.02 11.02 10.49 10.54 31,279 -0.40(-3.67%)
Apr 17, 2002 10.81 10.99 10.27 10.94 122,550 +0.13(+1.22%)
Apr 16, 2002 10.50 10.81 10.23 10.81 39,591 +0.31(+2.98%)
Apr 15, 2002 10.05 10.69 9.918 10.50 70,417 +0.45(+4.48%)
Apr 12, 2002 10.22 10.35 9.926 10.05 83,413 -0.34(-3.31%)
Apr 11, 2002 10.35 10.46 10.24 10.39 48,959 +0.04(+0.43%)
Apr 10, 2002 10.35 10.47 10.28 10.35 54,853 -0.03(-0.30%)
Apr 09, 2002 10.15 10.61 10.01 10.38 170,755 +0.04(+0.34%)
Apr 08, 2002 10.01 10.34 9.446 10.34 168,337 +0.12(+1.21%)
Apr 05, 2002 10.17 10.26 10.04 10.22 75,404 +0.06(+0.56%)
Apr 04, 2002 9.829 10.58 9.829 10.16 207,021 +0.43(+4.44%)
Apr 03, 2002 9.026 9.790 9.026 9.728 151,564 +0.57(+6.27%)
Apr 02, 2002 9.563 9.662 9.044 9.154 79,484 -0.51(-5.25%)
Apr 01, 2002 9.428 9.781 9.353 9.662 98,977 +0.06(+0.64%)
Mar 29, 2002 9.357 9.693 9.265 9.600 162,897 +0.00(+0.00%)
Mar 28, 2002 9.357 9.693 9.265 9.600 162,897 +0.30(+3.18%)
Mar 27, 2002 9.177 9.662 9.044 9.304 270,941 +0.79(+9.27%)
Mar 26, 2002 8.382 8.643 8.382 8.515 53,039 +0.07(+0.78%)
Mar 25, 2002 8.471 8.515 8.413 8.449 74,648 -0.11(-1.29%)
Mar 22, 2002 8.753 9.124 8.515 8.559 90,515 -0.15(-1.77%)
Mar 21, 2002 8.471 8.757 8.471 8.713 29,164 +0.08(+0.92%)
Mar 20, 2002 8.171 9.088 7.946 8.634 279,101 +0.48(+5.84%)
Mar 19, 2002 7.950 8.157 7.950 8.157 67,093 +0.15(+1.87%)
Mar 18, 2002 7.941 8.153 7.941 8.007 78,124 +0.00(+0.00%)
Mar 15, 2002 7.954 8.162 7.941 8.007 60,293 +0.02(+0.28%)
Mar 14, 2002 8.246 8.435 7.941 7.985 48,808 -0.26(-3.16%)
Mar 13, 2002 8.162 8.404 8.162 8.246 203,546 +0.08(+0.97%)
Mar 12, 2002 8.360 8.404 8.131 8.166 60,142 -0.22(-2.58%)
Mar 11, 2002 8.647 8.647 8.162 8.382 258,550 -0.14(-1.60%)
Mar 08, 2002 7.853 8.682 7.831 8.519 2,746,893 +0.85(+11.10%)
Mar 07, 2002 7.566 7.910 7.522 7.668 51,075 +0.11(+1.44%)
Mar 06, 2002 7.478 7.559 7.478 7.559 78,577 +0.08(+1.09%)
Mar 05, 2002 7.500 7.500 7.456 7.478 15,715 +0.01(+0.12%)
Mar 04, 2002 7.500 7.500 7.456 7.469 20,551 -0.03(-0.41%)
Mar 01, 2002 7.399 7.500 7.377 7.500 22,213 +0.03(+0.35%)
Feb 28, 2002 7.456 7.518 7.381 7.474 18,133 +0.02(+0.30%)
Feb 27, 2002 7.143 7.451 7.143 7.451 13,297 +0.33(+4.58%)
Feb 26, 2002 7.019 7.125 7.019 7.125 4,382 +0.11(+1.57%)
Feb 25, 2002 6.993 7.046 6.944 7.015 11,937 +0.09(+1.27%)
Feb 22, 2002 6.949 6.993 6.803 6.926 7,102 +0.11(+1.62%)
Feb 21, 2002 6.904 6.971 6.803 6.816 2,719 -0.07(-0.96%)
Feb 20, 2002 6.750 6.882 6.737 6.882 13,297 +0.14(+2.03%)
Feb 19, 2002 6.631 6.746 6.631 6.746 11,333 +0.13(+1.93%)
Feb 18, 2002 7.279 7.279 6.618 6.618 59,537 +0.00(+0.00%)
Feb 15, 2002 7.279 7.279 6.618 6.618 59,537 -1.00(-13.14%)
Feb 14, 2002 7.707 7.893 7.619 7.619 3,324 -0.18(-2.26%)
Feb 13, 2002 7.703 7.796 7.703 7.796 755 +0.05(+0.68%)
Feb 12, 2002 7.941 7.941 7.632 7.743 43,822 -0.11(-1.46%)
Feb 11, 2002 7.857 7.941 7.857 7.857 2,266 -0.08(-1.06%)
Feb 08, 2002 7.654 7.941 7.654 7.941 3,475 +0.30(+3.87%)
Feb 07, 2002 7.963 7.963 7.628 7.646 4,986 -0.19(-2.37%)
Feb 06, 2002 7.941 7.941 7.831 7.831 7,706 -0.11(-1.33%)
Feb 05, 2002 7.981 7.985 7.705 7.937 4,533 +0.09(+1.12%)
Feb 04, 2002 7.854 7.976 7.849 7.849 1,813 +0.06(+0.79%)
Feb 01, 2002 7.557 8.087 7.557 7.787 16,622 +0.40(+5.37%)
Jan 31, 2002 7.513 7.518 7.390 7.390 16,773 -0.06(-0.83%)
Jan 30, 2002 7.451 7.451 7.451 7.451 0 +0.00(+0.00%)
Jan 29, 2002 7.500 7.513 7.451 7.451 2,568 -0.05(-0.65%)
Jan 28, 2002 7.372 7.500 7.204 7.500 4,835 +0.21(+2.91%)
Jan 25, 2002 7.288 7.288 7.288 7.288 0 +0.00(+0.00%)
Jan 24, 2002 7.279 7.288 7.279 7.288 1,662 +0.05(+0.73%)
Jan 23, 2002 7.147 7.235 7.147 7.235 1,964 +0.16(+2.31%)
Jan 22, 2002 7.147 7.147 7.072 7.072 1,208 -0.07(-0.99%)
Jan 21, 2002 7.202 7.235 7.143 7.143 4,533 +0.00(+0.00%)
Jan 18, 2002 7.202 7.235 7.143 7.143 4,533 -0.09(-1.28%)
Jan 17, 2002 6.949 7.235 6.949 7.235 21,911 +0.02(+0.31%)
Jan 16, 2002 7.059 7.213 6.926 7.213 10,426 +0.10(+1.43%)
Jan 15, 2002 6.928 7.112 6.928 7.112 1,511 +0.13(+1.83%)
Jan 14, 2002 7.059 7.235 6.596 6.984 12,239 -0.88(-11.17%)
Jan 11, 2002 7.721 8.069 7.721 7.862 19,795 +0.14(+1.82%)
Jan 10, 2002 7.800 7.813 7.624 7.722 2,417 -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.