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

The Dixie Group (NQ: DXYN )

0.7700 +0.0972 (+14.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2011 4.780 4.890 4.720 4.820 7,054 +0.08(+1.60%)
Feb 25, 2011 4.630 4.890 4.630 4.744 11,372 +0.14(+3.13%)
Feb 24, 2011 4.550 4.775 4.500 4.600 9,177 -0.01(-0.27%)
Feb 23, 2011 4.700 4.700 4.565 4.612 9,752 +0.01(+0.27%)
Feb 22, 2011 4.620 4.641 4.420 4.600 2,801 -0.06(-1.29%)
Feb 18, 2011 4.760 4.760 4.550 4.660 2,522 -0.07(-1.48%)
Feb 17, 2011 4.740 4.870 4.318 4.730 19,700 +0.04(+0.85%)
Feb 16, 2011 4.670 4.790 4.590 4.690 9,168 +0.03(+0.64%)
Feb 15, 2011 4.850 4.850 4.620 4.660 12,946 -0.16(-3.32%)
Feb 14, 2011 4.725 4.820 4.680 4.820 6,091 +0.17(+3.66%)
Feb 11, 2011 4.740 4.740 4.580 4.650 3,764 +0.20(+4.49%)
Feb 10, 2011 4.635 4.635 4.330 4.450 3,407 -0.17(-3.68%)
Feb 09, 2011 4.630 4.701 4.620 4.620 900 -0.02(-0.43%)
Feb 08, 2011 4.740 4.740 4.440 4.640 3,748 -0.09(-1.86%)
Feb 07, 2011 4.700 4.890 4.700 4.728 15,712 +0.08(+1.79%)
Feb 04, 2011 4.500 4.660 4.391 4.645 10,380 +0.19(+4.38%)
Feb 03, 2011 4.330 4.500 4.330 4.450 10,740 -0.03(-0.71%)
Feb 02, 2011 4.480 4.500 4.460 4.482 9,741 +0.01(+0.27%)
Feb 01, 2011 4.415 4.500 4.280 4.470 22,858 +0.02(+0.37%)
Jan 31, 2011 4.500 4.500 4.440 4.454 1,581 -0.05(-1.03%)
Jan 27, 2011 4.320 4.500 4.500 4.500 11,800 +0.18(+4.17%)
Jan 26, 2011 4.250 4.320 4.240 4.320 7,304 +0.07(+1.65%)
Jan 25, 2011 4.220 4.250 4.200 4.250 6,200 +0.03(+0.71%)
Jan 24, 2011 4.210 4.220 4.200 4.220 16,574 +0.01(+0.24%)
Jan 21, 2011 4.100 4.320 4.100 4.210 11,381 +0.14(+3.44%)
Jan 20, 2011 4.160 4.170 3.900 4.070 12,670 -0.13(-3.10%)
Jan 19, 2011 4.410 4.419 4.200 4.200 15,915 -0.16(-3.67%)
Jan 18, 2011 4.400 4.400 4.200 4.360 11,058 +0.06(+1.40%)
Jan 14, 2011 4.440 4.500 4.130 4.300 35,458 +0.15(+3.61%)
Jan 13, 2011 4.170 4.480 4.110 4.150 36,685 +0.02(+0.48%)
Jan 12, 2011 3.970 4.470 3.950 4.130 37,417 +0.20(+5.09%)
Jan 11, 2011 3.890 4.000 3.850 3.930 20,330 +0.11(+2.88%)
Jan 10, 2011 3.900 4.000 3.790 3.820 62,756 +0.08(+2.14%)
Jan 07, 2011 3.490 3.950 3.470 3.740 29,874 +0.19(+5.35%)
Jan 06, 2011 3.490 3.550 3.450 3.550 1,125 +0.08(+2.31%)
Jan 05, 2011 3.580 3.600 3.460 3.470 1,700 -0.14(-3.88%)
Jan 04, 2011 3.700 3.700 3.510 3.610 500 -0.12(-3.22%)
Jan 03, 2011 3.690 3.750 3.590 3.730 8,260 +0.01(+0.27%)
Dec 31, 2010 3.559 3.720 3.500 3.720 2,550 +0.13(+3.62%)
Dec 30, 2010 3.590 3.750 3.500 3.590 27,098 +0.22(+6.53%)
Dec 29, 2010 3.280 3.490 3.200 3.370 4,629 +0.06(+1.81%)
Dec 28, 2010 3.310 3.310 3.230 3.310 2,708 -0.08(-2.36%)
Dec 27, 2010 3.410 3.480 3.300 3.390 6,052 -0.17(-4.78%)
Dec 23, 2010 3.440 3.560 3.350 3.560 5,765 -0.08(-2.20%)
Dec 22, 2010 3.670 3.700 3.490 3.640 3,778 +0.05(+1.39%)
Dec 21, 2010 3.500 3.750 3.500 3.590 4,749 +0.21(+6.21%)
Dec 20, 2010 3.440 3.520 3.340 3.380 3,717 -0.06(-1.74%)
Dec 17, 2010 3.440 3.440 3.440 3.440 415 +0.10(+3.09%)
Dec 16, 2010 3.420 3.420 3.337 3.337 5,561 +0.11(+3.31%)
Dec 15, 2010 3.360 3.370 3.230 3.230 3,122 -0.32(-9.01%)
Dec 14, 2010 3.410 3.550 3.410 3.550 2,267 +0.10(+2.90%)
Dec 13, 2010 3.620 3.620 3.360 3.450 5,278 -0.14(-3.90%)
Dec 10, 2010 3.330 3.590 3.330 3.590 12,079 +0.28(+8.46%)
Dec 09, 2010 3.370 3.370 3.240 3.310 3,423 -0.03(-0.90%)
Dec 08, 2010 3.230 3.400 3.200 3.340 5,470 +0.06(+1.83%)
Dec 07, 2010 3.280 3.300 3.200 3.280 3,700 -0.02(-0.61%)
Dec 03, 2010 3.350 3.300 3.300 3.300 2,000 -0.02(-0.60%)
Dec 02, 2010 3.160 3.330 3.160 3.320 5,213 +0.11(+3.43%)
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.