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 )

74.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2003 8.074 8.382 8.074 8.224 3,460,438 +0.09(+1.09%)
Mar 28, 2003 8.382 8.382 8.052 8.135 37,475 +0.02(+0.27%)
Mar 27, 2003 8.206 8.382 7.976 8.113 17,982 -0.20(-2.39%)
Mar 26, 2003 8.638 8.638 8.109 8.312 81,297 -0.43(-4.94%)
Mar 25, 2003 8.493 8.757 8.493 8.744 2,221,329 +0.05(+0.56%)
Mar 24, 2003 8.824 8.934 8.696 8.696 34,906 -0.08(-0.96%)
Mar 21, 2003 8.824 9.031 8.693 8.779 152,470 -0.04(-0.50%)
Mar 20, 2003 8.426 8.824 8.382 8.824 37,585 +0.31(+3.63%)
Mar 19, 2003 8.135 8.629 8.135 8.515 12,239 +0.38(+4.61%)
Mar 18, 2003 8.012 8.382 8.012 8.140 20,853 +0.03(+0.33%)
Mar 17, 2003 7.774 8.113 7.456 8.113 21,457 +0.43(+5.63%)
Mar 14, 2003 7.765 7.769 7.641 7.681 4,835 -0.08(-1.08%)
Mar 13, 2003 7.540 7.765 7.540 7.765 6,951 +0.31(+4.20%)
Mar 12, 2003 7.681 7.721 7.372 7.451 361,457 -0.33(-4.20%)
Mar 11, 2003 7.765 7.778 7.725 7.778 15,262 +0.01(+0.17%)
Mar 10, 2003 7.725 7.774 7.721 7.765 10,879 +0.02(+0.28%)
Mar 07, 2003 7.941 7.959 7.738 7.743 8,915 -0.30(-3.73%)
Mar 06, 2003 7.756 8.382 7.756 8.043 25,991 +0.27(+3.52%)
Mar 05, 2003 7.862 7.862 7.765 7.769 6,497 -0.13(-1.68%)
Mar 04, 2003 7.915 8.016 7.893 7.901 39,742 -0.08(-1.00%)
Mar 03, 2003 8.254 8.254 7.875 7.981 41,102 -0.23(-2.79%)
Feb 28, 2003 7.804 8.338 7.747 8.210 26,746 +0.25(+3.10%)
Feb 27, 2003 7.593 7.963 7.593 7.963 28,257 +0.23(+2.97%)
Feb 26, 2003 7.804 7.840 7.544 7.734 72,835 -0.07(-0.96%)
Feb 25, 2003 7.963 7.963 7.699 7.809 70,115 -0.13(-1.61%)
Feb 24, 2003 7.897 7.990 7.897 7.937 4,533 -0.00(-0.06%)
Feb 21, 2003 8.091 8.091 7.901 7.941 34,453 -0.18(-2.17%)
Feb 20, 2003 7.937 8.162 7.915 8.118 15,715 +0.18(+2.28%)
Feb 19, 2003 7.963 7.985 7.721 7.937 50,017 -0.03(-0.33%)
Feb 18, 2003 8.007 8.007 7.919 7.963 14,204 -0.06(-0.72%)
Feb 14, 2003 7.959 8.056 7.888 8.021 2,568 +0.12(+1.46%)
Feb 13, 2003 7.924 8.056 7.897 7.906 14,204 +0.01(+0.11%)
Feb 12, 2003 7.853 7.919 7.796 7.897 16,168 +0.02(+0.28%)
Feb 11, 2003 7.765 7.893 7.765 7.875 18,435 +0.07(+0.85%)
Feb 10, 2003 7.721 7.831 7.721 7.809 9,217 +0.07(+0.85%)
Feb 07, 2003 7.721 7.787 7.712 7.743 16,622 +0.01(+0.17%)
Feb 06, 2003 7.743 7.765 7.699 7.729 31,279 +0.00(+0.00%)
Feb 05, 2003 7.743 7.743 7.579 7.729 19,644 -0.02(-0.23%)
Feb 04, 2003 7.853 7.853 7.412 7.747 44,426 -0.13(-1.62%)
Feb 03, 2003 7.910 8.104 7.875 7.875 24,933 -0.07(-0.83%)
Jan 31, 2003 7.809 7.941 7.721 7.941 45,333 +0.15(+1.87%)
Jan 30, 2003 7.963 8.007 7.796 7.796 19,632 -0.17(-2.11%)
Jan 29, 2003 7.765 8.034 7.765 7.963 171,661 +0.11(+1.46%)
Jan 28, 2003 8.029 8.029 7.725 7.849 61,199 +0.02(+0.23%)
Jan 27, 2003 7.769 7.849 7.549 7.831 24,177 +0.06(+0.79%)
Jan 24, 2003 7.946 8.021 7.769 7.769 16,168 -0.22(-2.71%)
Jan 23, 2003 7.893 8.029 7.893 7.985 6,648 +0.07(+0.84%)
Jan 22, 2003 8.003 8.021 7.919 7.919 8,915 -0.10(-1.26%)
Jan 21, 2003 8.263 8.263 7.990 8.021 8,008 -0.18(-2.15%)
Jan 17, 2003 8.188 8.188 8.166 8.197 6,044 -0.10(-1.17%)
Jan 16, 2003 8.118 8.294 8.118 8.294 111,066 +0.12(+1.46%)
Jan 15, 2003 8.157 8.210 7.919 8.175 369,768 +0.01(+0.16%)
Jan 14, 2003 8.179 8.272 7.985 8.162 7,555 +0.10(+1.20%)
Jan 13, 2003 8.378 8.378 7.990 8.065 10,728 -0.03(-0.33%)
Jan 10, 2003 8.171 8.294 7.994 8.091 4,684 -0.17(-2.04%)
Jan 09, 2003 8.320 8.338 8.193 8.259 5,137 -0.04(-0.47%)
Jan 08, 2003 8.484 8.484 8.162 8.299 20,248 +0.04(+0.48%)
Jan 07, 2003 8.563 8.678 8.259 8.259 9,368 -0.43(-4.93%)
Jan 06, 2003 8.568 8.691 8.559 8.687 8,159 +0.08(+0.87%)
Jan 03, 2003 8.801 8.801 8.506 8.612 22,062 -0.08(-0.91%)
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.