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 (%)
May 30, 2003 8.532 8.815 8.532 8.532 42,462 -0.00(-0.05%)
May 29, 2003 8.824 8.824 8.537 8.537 13,902 -0.27(-3.06%)
May 28, 2003 8.824 8.824 8.766 8.806 12,995 -0.02(-0.20%)
May 27, 2003 8.815 8.824 8.815 8.824 5,591 +0.12(+1.37%)
May 23, 2003 8.801 8.824 8.682 8.704 22,817 -0.11(-1.30%)
May 22, 2003 8.753 8.824 8.634 8.819 17,679 +0.14(+1.62%)
May 21, 2003 8.576 8.775 8.471 8.678 30,071 +0.22(+2.61%)
May 20, 2003 8.554 8.554 8.369 8.457 7,253 -0.08(-0.93%)
May 19, 2003 8.819 8.819 8.435 8.537 16,471 -0.22(-2.52%)
May 16, 2003 8.277 8.824 8.272 8.757 46,844 +0.03(+0.30%)
May 15, 2003 8.391 8.735 8.259 8.731 14,959 +0.54(+6.57%)
May 14, 2003 8.449 8.541 8.144 8.193 22,364 -0.34(-4.03%)
May 13, 2003 8.625 8.625 8.479 8.537 5,742 +0.06(+0.68%)
May 12, 2003 8.594 8.634 8.449 8.479 10,124 -0.12(-1.38%)
May 09, 2003 8.162 8.598 8.162 8.598 13,902 +0.44(+5.35%)
May 08, 2003 8.576 8.576 8.162 8.162 21,004 -0.09(-1.07%)
May 07, 2003 8.126 8.413 8.126 8.250 26,293 +0.12(+1.47%)
May 06, 2003 7.769 8.374 7.743 8.131 135,546 +0.46(+6.04%)
May 05, 2003 7.694 7.707 7.504 7.668 35,057 +0.15(+1.94%)
May 02, 2003 7.676 7.699 7.504 7.522 30,071 -0.11(-1.45%)
May 01, 2003 7.646 7.738 7.566 7.632 53,191 +0.00(+0.00%)
Apr 30, 2003 7.522 7.663 7.500 7.632 55,759 +0.04(+0.52%)
Apr 29, 2003 7.672 7.840 7.593 7.593 12,088 -0.19(-2.49%)
Apr 28, 2003 7.791 7.941 7.632 7.787 21,457 +0.02(+0.28%)
Apr 25, 2003 7.919 7.941 7.756 7.765 13,751 -0.15(-1.95%)
Apr 24, 2003 7.950 8.016 7.796 7.919 18,888 -0.11(-1.37%)
Apr 23, 2003 7.946 8.104 7.946 8.029 56,364 +0.09(+1.11%)
Apr 22, 2003 8.069 8.104 7.721 7.941 26,746 -0.03(-0.33%)
Apr 21, 2003 7.751 8.113 7.606 7.968 31,128 +0.42(+5.61%)
Apr 17, 2003 7.676 7.716 7.500 7.544 19,342 +0.04(+0.59%)
Apr 16, 2003 7.544 7.579 7.447 7.500 50,622 +0.00(+0.00%)
Apr 15, 2003 7.434 7.544 7.368 7.500 29,617 -0.11(-1.51%)
Apr 14, 2003 7.588 7.624 7.566 7.615 15,564 +0.07(+0.88%)
Apr 11, 2003 7.659 7.751 7.549 7.549 12,391 -0.16(-2.06%)
Apr 10, 2003 7.765 7.818 7.500 7.707 231,501 -0.05(-0.68%)
Apr 09, 2003 7.809 7.941 7.747 7.760 13,599 -0.05(-0.68%)
Apr 08, 2003 7.743 7.875 7.743 7.813 9,973 +0.08(+1.09%)
Apr 07, 2003 7.654 7.743 7.602 7.729 132,221 +0.35(+4.72%)
Apr 04, 2003 7.540 7.650 7.346 7.381 425,074 -0.19(-2.45%)
Apr 03, 2003 7.941 7.941 7.557 7.566 15,111 -0.30(-3.81%)
Apr 02, 2003 7.897 8.034 7.813 7.866 28,711 +0.05(+0.62%)
Apr 01, 2003 8.074 8.100 7.721 7.818 39,288 -0.41(-4.94%)
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%)
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.