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 )

71.14 -0.36 (-0.50%)
Streaming Delayed Price Updated: 2:59 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 (%)
Jun 30, 2003 9.009 9.240 9.102 9.196 47,319 +0.19(+2.12%)
Jun 27, 2003 8.996 9.391 9.000 9.004 12,300 +0.01(+0.10%)
Jun 26, 2003 8.889 9.022 8.884 8.996 107,250 +0.11(+1.25%)
Jun 25, 2003 8.822 8.933 8.813 8.884 73,050 -0.00(-0.05%)
Jun 24, 2003 8.822 9.000 8.822 8.889 62,400 +0.04(+0.50%)
Jun 23, 2003 8.889 8.956 8.622 8.844 48,600 -0.08(-0.90%)
Jun 20, 2003 8.888 8.947 8.862 8.924 49,050 +0.03(+0.35%)
Jun 19, 2003 8.920 9.000 8.889 8.893 19,950 -0.06(-0.69%)
Jun 18, 2003 9.000 9.000 8.893 8.956 42,750 -0.04(-0.49%)
Jun 17, 2003 8.667 9.156 8.667 9.000 74,700 +0.11(+1.25%)
Jun 16, 2003 8.853 8.889 8.764 8.889 19,800 +0.12(+1.42%)
Jun 13, 2003 8.796 8.889 8.684 8.764 10,200 -0.11(-1.25%)
Jun 12, 2003 8.800 8.889 8.627 8.876 31,200 -0.01(-0.15%)
Jun 11, 2003 8.600 8.889 8.600 8.889 17,400 +0.00(+0.05%)
Jun 10, 2003 8.471 8.884 8.222 8.884 343,200 +0.52(+6.16%)
Jun 09, 2003 8.449 8.542 8.369 8.369 12,150 -0.08(-0.95%)
Jun 06, 2003 8.356 8.711 8.356 8.449 15,750 -0.24(-2.76%)
Jun 05, 2003 8.667 8.716 8.542 8.689 62,100 +0.07(+0.77%)
Jun 04, 2003 8.724 8.778 8.622 8.622 22,050 -0.04(-0.51%)
Jun 03, 2003 8.716 8.716 8.360 8.667 18,900 -0.13(-1.47%)
Jun 02, 2003 8.836 8.844 8.636 8.796 29,550 +0.20(+2.33%)
May 30, 2003 8.596 8.880 8.596 8.596 42,150 -0.00(-0.05%)
May 29, 2003 8.889 8.889 8.600 8.600 13,800 -0.27(-3.06%)
May 28, 2003 8.889 8.889 8.831 8.871 12,900 -0.02(-0.20%)
May 27, 2003 8.880 8.889 8.880 8.889 5,550 +0.12(+1.37%)
May 23, 2003 8.867 8.889 8.747 8.769 22,650 -0.12(-1.30%)
May 22, 2003 8.818 8.889 8.698 8.884 17,550 +0.14(+1.62%)
May 21, 2003 8.640 8.840 8.533 8.743 29,850 +0.22(+2.61%)
May 20, 2003 8.618 8.618 8.431 8.520 7,200 -0.08(-0.93%)
May 19, 2003 8.884 8.884 8.498 8.600 16,350 -0.22(-2.52%)
May 16, 2003 8.338 8.889 8.333 8.822 46,500 +0.03(+0.30%)
May 15, 2003 8.453 8.800 8.320 8.796 14,850 +0.54(+6.57%)
May 14, 2003 8.511 8.604 8.204 8.253 22,200 -0.35(-4.03%)
May 13, 2003 8.689 8.689 8.542 8.600 5,700 +0.06(+0.68%)
May 12, 2003 8.658 8.698 8.511 8.542 10,050 -0.12(-1.38%)
May 09, 2003 8.222 8.662 8.222 8.662 13,800 +0.44(+5.35%)
May 08, 2003 8.640 8.640 8.222 8.222 20,850 -0.09(-1.07%)
May 07, 2003 8.187 8.476 8.187 8.311 26,100 +0.12(+1.46%)
May 06, 2003 7.827 8.436 7.800 8.191 134,550 +0.47(+6.04%)
May 05, 2003 7.751 7.764 7.560 7.724 34,800 +0.15(+1.94%)
May 02, 2003 7.733 7.756 7.560 7.577 29,850 -0.11(-1.45%)
May 01, 2003 7.702 7.796 7.622 7.689 52,800 +0.00(+0.00%)
Apr 30, 2003 7.578 7.720 7.556 7.689 55,350 +0.04(+0.52%)
Apr 29, 2003 7.729 7.898 7.649 7.649 12,000 -0.20(-2.49%)
Apr 28, 2003 7.849 8.000 7.689 7.844 21,300 +0.02(+0.28%)
Apr 25, 2003 7.978 8.000 7.813 7.822 13,650 -0.16(-1.95%)
Apr 24, 2003 8.009 8.076 7.853 7.978 18,750 -0.11(-1.37%)
Apr 23, 2003 8.004 8.164 8.004 8.089 55,950 +0.09(+1.11%)
Apr 22, 2003 8.129 8.164 7.778 8.000 26,550 -0.03(-0.33%)
Apr 21, 2003 7.809 8.173 7.662 8.027 30,900 +0.43(+5.61%)
Apr 17, 2003 7.733 7.773 7.556 7.600 19,200 +0.04(+0.59%)
Apr 16, 2003 7.600 7.636 7.502 7.556 50,250 +0.00(+0.00%)
Apr 15, 2003 7.489 7.600 7.422 7.556 29,400 -0.12(-1.51%)
Apr 14, 2003 7.644 7.680 7.622 7.671 15,450 +0.07(+0.88%)
Apr 11, 2003 7.716 7.809 7.604 7.604 12,300 -0.16(-2.06%)
Apr 10, 2003 7.822 7.876 7.556 7.764 229,800 -0.05(-0.68%)
Apr 09, 2003 7.867 8.000 7.804 7.818 13,500 -0.05(-0.68%)
Apr 08, 2003 7.800 7.933 7.800 7.871 9,900 +0.08(+1.09%)
Apr 07, 2003 7.711 7.800 7.658 7.786 131,250 +0.35(+4.72%)
Apr 04, 2003 7.596 7.707 7.400 7.436 421,950 -0.19(-2.45%)
Apr 03, 2003 8.000 8.000 7.613 7.622 15,000 -0.30(-3.81%)
Apr 02, 2003 7.956 8.093 7.871 7.924 28,500 +0.05(+0.62%)
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.