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 (%)
May 29, 2009 7.590 7.830 7.500 7.720 211,222 +0.17(+2.25%)
May 28, 2009 7.620 7.870 7.430 7.550 274,777 +0.04(+0.53%)
May 27, 2009 7.690 7.960 7.480 7.510 310,863 -0.22(-2.85%)
May 26, 2009 7.290 7.890 7.100 7.730 143,005 +0.33(+4.46%)
May 22, 2009 7.480 7.600 7.370 7.400 141,332 +0.01(+0.14%)
May 21, 2009 7.510 7.670 7.250 7.390 430,256 -0.27(-3.52%)
May 20, 2009 7.990 8.170 7.630 7.660 405,971 -0.26(-3.28%)
May 19, 2009 7.830 8.150 7.710 7.920 205,747 -0.15(-1.86%)
May 18, 2009 7.970 8.270 7.880 8.070 212,596 +0.29(+3.73%)
May 15, 2009 7.640 8.020 7.450 7.780 289,310 +0.12(+1.57%)
May 14, 2009 7.420 8.080 7.180 7.660 223,910 +0.31(+4.22%)
May 13, 2009 7.970 7.970 7.270 7.350 435,934 -0.82(-10.04%)
May 12, 2009 8.140 8.350 7.970 8.170 402,912 +0.03(+0.37%)
May 11, 2009 7.910 8.140 7.740 8.140 233,335 +0.02(+0.25%)
May 08, 2009 7.560 8.160 7.410 8.120 286,544 +0.73(+9.88%)
May 07, 2009 7.900 8.070 7.100 7.390 499,954 -0.97(-11.60%)
May 06, 2009 8.020 8.460 7.700 8.360 229,927 +0.50(+6.36%)
May 05, 2009 8.340 8.460 7.760 7.860 233,166 -0.50(-5.98%)
May 04, 2009 7.360 8.400 7.170 8.360 361,760 +1.26(+17.75%)
May 01, 2009 6.640 7.200 6.610 7.100 218,179 +0.40(+5.97%)
Apr 30, 2009 6.750 7.150 6.700 6.700 268,800 +0.11(+1.67%)
Apr 29, 2009 6.140 6.820 6.100 6.590 218,212 +0.51(+8.39%)
Apr 28, 2009 5.820 6.140 5.820 6.080 220,247 +0.20(+3.40%)
Apr 27, 2009 6.500 6.620 5.760 5.880 424,691 -0.75(-11.31%)
Apr 24, 2009 6.510 6.810 6.330 6.630 224,883 +0.14(+2.16%)
Apr 23, 2009 6.720 6.780 6.200 6.490 336,075 -0.19(-2.84%)
Apr 22, 2009 6.520 7.410 6.460 6.680 322,228 +0.03(+0.45%)
Apr 21, 2009 5.930 6.680 5.750 6.650 339,964 +0.67(+11.20%)
Apr 20, 2009 7.000 7.000 5.940 5.980 329,409 -1.20(-16.71%)
Apr 17, 2009 7.110 7.530 6.900 7.180 173,152 +0.11(+1.56%)
Apr 16, 2009 6.640 7.140 6.600 7.070 367,087 +0.50(+7.61%)
Apr 15, 2009 6.230 6.610 6.010 6.570 226,154 +0.26(+4.12%)
Apr 14, 2009 6.330 6.360 5.930 6.310 441,316 -0.13(-2.02%)
Apr 13, 2009 6.380 6.530 6.210 6.440 231,576 -0.03(-0.46%)
Apr 09, 2009 5.820 6.490 5.750 6.470 443,749 +0.79(+13.91%)
Apr 08, 2009 5.370 5.702 5.310 5.680 228,348 +0.37(+6.97%)
Apr 07, 2009 5.350 5.550 5.080 5.310 245,463 -0.16(-2.93%)
Apr 06, 2009 5.400 5.610 5.250 5.470 198,659 -0.04(-0.73%)
Apr 03, 2009 5.300 5.550 5.240 5.510 224,741 +0.01(+0.18%)
Apr 02, 2009 4.910 5.790 4.790 5.500 700,972 +0.76(+16.03%)
Apr 01, 2009 4.560 4.790 4.320 4.740 453,362 +0.02(+0.42%)
Mar 31, 2009 5.020 5.060 4.570 4.720 331,385 -0.24(-4.84%)
Mar 30, 2009 5.000 5.170 4.830 4.960 311,373 -0.73(-12.83%)
Mar 26, 2009 4.720 5.730 4.600 5.690 692,915 +1.11(+24.24%)
Mar 25, 2009 4.280 4.580 4.190 4.580 429,947 +0.36(+8.53%)
Mar 24, 2009 4.730 4.730 4.000 4.220 646,029 -0.45(-9.64%)
Mar 23, 2009 4.370 4.670 4.120 4.670 477,780 +0.69(+17.34%)
Mar 20, 2009 4.420 4.730 3.940 3.980 453,384 -0.41(-9.34%)
Mar 19, 2009 4.000 4.510 3.940 4.390 518,044 +0.54(+14.03%)
Mar 18, 2009 3.850 3.860 3.600 3.850 608,327 +0.03(+0.79%)
Mar 17, 2009 4.050 4.202 3.410 3.820 689,975 -0.22(-5.45%)
Mar 16, 2009 4.390 4.500 4.010 4.040 431,469 -0.17(-4.04%)
Mar 13, 2009 4.040 4.630 3.840 4.210 615,411 +0.56(+15.34%)
Mar 12, 2009 3.900 4.030 3.580 3.650 457,863 -0.30(-7.59%)
Mar 11, 2009 4.740 4.810 3.890 3.950 572,135 -0.25(-5.95%)
Mar 10, 2009 4.350 4.450 3.980 4.200 777,531 -0.04(-0.94%)
Mar 09, 2009 4.860 4.960 4.210 4.240 285,222 -0.71(-14.34%)
Mar 06, 2009 5.240 5.400 4.857 4.950 345,561 -0.19(-3.70%)
Mar 05, 2009 5.690 5.720 5.060 5.140 439,682 -0.73(-12.44%)
Mar 04, 2009 5.900 6.160 5.780 5.870 261,161 -0.03(-0.51%)
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.