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:

Gibraltar Ind Inc (NQ: ROCK )

80.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.93 11.11 10.80 10.94 162,450 +0.02(+0.16%)
Mar 30, 2004 10.67 10.93 10.60 10.92 58,500 +0.28(+2.59%)
Mar 29, 2004 10.42 10.66 10.42 10.64 62,250 +0.16(+1.48%)
Mar 26, 2004 10.39 10.52 10.39 10.49 31,200 +0.09(+0.85%)
Mar 25, 2004 10.39 10.56 10.32 10.40 102,600 -0.04(-0.43%)
Mar 24, 2004 10.39 10.63 10.33 10.44 84,450 +0.08(+0.82%)
Mar 23, 2004 10.33 10.44 10.33 10.36 40,050 -0.02(-0.17%)
Mar 22, 2004 10.48 10.52 10.24 10.38 87,150 -0.06(-0.60%)
Mar 19, 2004 10.37 10.58 10.27 10.44 60,150 +0.32(+3.16%)
Mar 18, 2004 9.751 10.36 9.711 10.12 117,300 +0.40(+4.07%)
Mar 17, 2004 9.489 9.916 9.484 9.724 93,150 +0.26(+2.77%)
Mar 16, 2004 9.853 9.911 9.431 9.462 85,650 -0.32(-3.27%)
Mar 15, 2004 10.04 10.11 9.756 9.782 92,100 -0.24(-2.39%)
Mar 12, 2004 10.04 10.13 9.973 10.02 61,650 -0.03(-0.27%)
Mar 11, 2004 10.54 10.54 10.04 10.05 60,300 -0.42(-3.99%)
Mar 10, 2004 10.65 10.66 10.45 10.47 110,700 -0.16(-1.46%)
Mar 09, 2004 10.65 10.66 10.57 10.62 106,050 -0.05(-0.46%)
Mar 08, 2004 10.71 10.75 10.65 10.67 104,700 -0.02(-0.17%)
Mar 05, 2004 10.76 10.77 10.64 10.69 24,750 -0.09(-0.82%)
Mar 04, 2004 10.41 10.78 10.41 10.78 83,850 +0.30(+2.84%)
Mar 03, 2004 10.62 10.66 10.27 10.48 66,450 -0.16(-1.47%)
Mar 02, 2004 10.70 10.79 10.59 10.64 165,300 -0.13(-1.19%)
Mar 01, 2004 10.75 10.87 10.71 10.76 113,550 -0.02(-0.21%)
Feb 27, 2004 10.78 10.84 10.64 10.79 67,350 +0.13(+1.21%)
Feb 26, 2004 10.64 10.73 10.62 10.66 116,100 -0.05(-0.50%)
Feb 25, 2004 10.67 10.73 10.64 10.71 116,100 +0.04(+0.42%)
Feb 24, 2004 10.65 10.69 10.65 10.67 140,700 +0.00(+0.04%)
Feb 23, 2004 10.68 10.68 10.58 10.66 67,500 -0.03(-0.25%)
Feb 20, 2004 10.87 10.87 10.62 10.69 74,400 -0.13(-1.19%)
Feb 19, 2004 10.92 10.92 10.76 10.82 234,450 -0.05(-0.49%)
Feb 18, 2004 10.85 10.93 10.80 10.87 79,650 -0.04(-0.41%)
Feb 17, 2004 10.78 10.96 10.69 10.92 96,900 +0.24(+2.21%)
Feb 13, 2004 10.82 10.82 10.55 10.68 101,250 -0.16(-1.52%)
Feb 12, 2004 10.84 10.89 10.60 10.84 157,650 +0.00(+0.00%)
Feb 11, 2004 10.70 10.88 10.68 10.84 353,400 +0.00(+0.04%)
Feb 10, 2004 10.62 10.85 10.62 10.84 244,350 +0.20(+1.84%)
Feb 09, 2004 10.71 10.71 10.60 10.64 219,150 -0.00(-0.04%)
Feb 06, 2004 10.64 10.71 10.64 10.65 114,150 -0.06(-0.58%)
Feb 05, 2004 10.68 10.75 10.64 10.71 146,100 +0.07(+0.63%)
Feb 04, 2004 10.50 10.76 10.45 10.64 184,800 +0.20(+1.87%)
Feb 03, 2004 10.53 10.68 10.35 10.45 67,800 -0.15(-1.38%)
Feb 02, 2004 10.64 10.69 10.53 10.60 183,900 +0.03(+0.25%)
Jan 30, 2004 10.46 10.71 10.46 10.57 87,450 +0.04(+0.34%)
Jan 29, 2004 10.98 10.98 10.31 10.53 275,250 -0.53(-4.82%)
Jan 28, 2004 11.00 11.20 10.91 11.07 70,200 -0.04(-0.40%)
Jan 27, 2004 11.04 11.26 10.94 11.11 135,000 -0.06(-0.56%)
Jan 26, 2004 11.16 11.17 11.04 11.17 119,850 +0.02(+0.16%)
Jan 23, 2004 11.13 11.22 11.08 11.16 66,900 -0.07(-0.59%)
Jan 22, 2004 11.14 11.22 11.11 11.22 73,800 +0.07(+0.60%)
Jan 21, 2004 11.22 11.22 11.02 11.16 161,400 -0.07(-0.59%)
Jan 20, 2004 11.09 11.22 10.97 11.22 168,000 +0.17(+1.57%)
Jan 16, 2004 11.11 11.16 11.02 11.05 120,750 -0.01(-0.12%)
Jan 15, 2004 11.15 11.15 11.00 11.06 98,898 -0.07(-0.64%)
Jan 14, 2004 11.16 11.16 11.07 11.13 125,118 -0.02(-0.20%)
Jan 13, 2004 11.18 11.18 11.02 11.16 170,563 -0.07(-0.59%)
Jan 12, 2004 11.20 11.22 11.05 11.22 106,983 +0.18(+1.65%)
Jan 09, 2004 11.07 11.18 11.00 11.04 170,953 -0.06(-0.52%)
Jan 08, 2004 11.02 11.12 11.02 11.10 130,509 +0.08(+0.69%)
Jan 07, 2004 11.24 11.24 11.00 11.02 227,881 -0.22(-1.98%)
Jan 06, 2004 11.22 11.25 11.20 11.24 207,450 +0.04(+0.32%)
Jan 05, 2004 11.20 11.32 11.20 11.21 135,900 -0.02(-0.16%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.