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 )

0.6155 -0.0655 (-9.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 3.690 3.860 3.674 3.700 247,543 +0.00(+0.00%)
Jul 28, 2016 3.930 3.990 3.620 3.700 69,293 -0.21(-5.37%)
Jul 27, 2016 4.100 4.880 3.800 3.910 199,856 +0.54(+16.02%)
Jul 26, 2016 3.380 3.400 3.350 3.370 25,519 -0.02(-0.59%)
Jul 25, 2016 3.320 3.550 3.320 3.390 10,858 +0.03(+0.89%)
Jul 22, 2016 3.260 3.440 3.210 3.360 22,028 +0.07(+2.13%)
Jul 21, 2016 3.340 3.340 3.290 3.290 4,370 -0.06(-1.79%)
Jul 20, 2016 3.146 3.480 3.146 3.350 19,975 +0.12(+3.72%)
Jul 19, 2016 3.280 3.331 3.200 3.230 35,093 -0.09(-2.71%)
Jul 18, 2016 3.420 3.420 3.292 3.320 23,596 -0.10(-2.92%)
Jul 15, 2016 3.560 3.560 3.410 3.420 7,249 -0.13(-3.66%)
Jul 14, 2016 3.730 3.730 3.550 3.550 33,865 -0.14(-3.79%)
Jul 13, 2016 3.750 3.800 3.600 3.690 15,322 -0.05(-1.34%)
Jul 12, 2016 3.820 3.943 3.733 3.740 29,350 -0.06(-1.58%)
Jul 11, 2016 3.800 3.900 3.630 3.800 41,828 +0.05(+1.33%)
Jul 08, 2016 3.620 3.800 3.660 3.750 13,822 +0.09(+2.46%)
Jul 07, 2016 3.774 3.774 3.618 3.660 6,259 +0.11(+3.10%)
Jul 05, 2016 3.453 3.570 3.453 3.550 3,310 -0.05(-1.39%)
Jul 01, 2016 3.550 3.600 3.600 3.600 10,900 +0.04(+1.12%)
Jun 30, 2016 3.550 3.660 3.550 3.560 12,579 +0.06(+1.71%)
Jun 29, 2016 3.480 3.500 3.480 3.500 3,306 +0.02(+0.57%)
Jun 28, 2016 3.480 3.490 3.412 3.480 6,604 +0.00(+0.00%)
Jun 27, 2016 3.724 3.724 3.450 3.480 24,332 -0.17(-4.66%)
Jun 24, 2016 3.660 3.720 3.650 3.650 5,724 -0.08(-2.14%)
Jun 23, 2016 3.610 3.790 3.590 3.730 38,127 +0.14(+3.90%)
Jun 22, 2016 3.570 3.640 3.550 3.590 17,919 -0.01(-0.28%)
Jun 21, 2016 3.600 3.600 3.550 3.600 2,973 +0.00(+0.00%)
Jun 20, 2016 3.550 3.640 3.515 3.600 18,719 +0.11(+3.15%)
Jun 17, 2016 3.500 3.560 3.450 3.490 10,286 -0.02(-0.57%)
Jun 16, 2016 3.570 3.570 3.350 3.510 8,387 -0.04(-1.13%)
Jun 15, 2016 3.270 3.550 3.270 3.550 11,447 +0.05(+1.43%)
Jun 14, 2016 3.540 3.600 3.440 3.500 18,908 -0.05(-1.41%)
Jun 13, 2016 3.550 3.710 3.550 3.550 30,128 -0.03(-0.84%)
Jun 10, 2016 3.670 3.700 3.550 3.580 13,065 -0.11(-2.98%)
Jun 09, 2016 3.900 3.900 3.610 3.690 16,560 -0.11(-2.89%)
Jun 08, 2016 3.870 3.900 3.760 3.800 21,013 -0.06(-1.55%)
Jun 07, 2016 3.550 3.980 3.550 3.860 46,609 +0.28(+7.82%)
Jun 06, 2016 3.540 3.580 3.452 3.580 24,795 +0.07(+1.99%)
Jun 03, 2016 3.325 3.540 3.300 3.510 18,800 +0.09(+2.63%)
Jun 02, 2016 3.250 3.530 3.240 3.420 51,040 +0.10(+3.01%)
Jun 01, 2016 3.410 3.470 3.300 3.320 27,701 -0.07(-2.06%)
May 31, 2016 3.360 3.460 3.240 3.390 21,988 +0.04(+1.19%)
May 27, 2016 3.330 3.350 3.350 3.350 49,500 +0.06(+1.82%)
May 26, 2016 3.500 3.865 3.290 3.290 808,851 -0.19(-5.46%)
May 25, 2016 3.380 3.600 3.380 3.480 114,580 +0.16(+4.82%)
May 24, 2016 3.450 3.460 3.200 3.320 30,324 -0.09(-2.64%)
May 23, 2016 3.310 3.510 3.310 3.410 25,082 +0.11(+3.33%)
May 20, 2016 3.300 3.310 3.170 3.300 45,778 +0.12(+3.77%)
May 19, 2016 3.150 3.230 3.130 3.180 16,677 +0.01(+0.32%)
May 18, 2016 3.180 3.200 3.115 3.170 26,771 +0.05(+1.60%)
May 17, 2016 3.250 3.250 3.110 3.120 28,699 -0.07(-2.19%)
May 16, 2016 3.150 3.300 3.000 3.190 42,427 +0.08(+2.57%)
May 13, 2016 3.160 3.240 3.070 3.110 43,931 -0.08(-2.51%)
May 12, 2016 3.460 3.460 3.190 3.190 60,318 -0.10(-3.04%)
May 11, 2016 3.590 3.599 3.280 3.290 42,147 -0.25(-7.06%)
May 10, 2016 3.710 3.750 3.510 3.540 21,515 -0.22(-5.85%)
May 09, 2016 3.620 3.820 3.600 3.760 73,938 +0.06(+1.62%)
May 06, 2016 3.860 3.950 3.620 3.700 47,789 -0.25(-6.33%)
May 05, 2016 4.080 4.150 3.870 3.950 21,768 -0.15(-3.66%)
May 04, 2016 4.420 4.480 3.650 4.100 183,989 -0.60(-12.77%)
May 03, 2016 4.660 4.749 4.420 4.700 33,142 -0.02(-0.42%)
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.