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 )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 3.500 3.500 3.425 3.500 16,523 +0.02(+0.72%)
Jan 30, 2017 3.450 3.500 3.450 3.475 20,620 +0.02(+0.72%)
Jan 27, 2017 3.450 3.600 3.450 3.450 28,475 +0.00(+0.00%)
Jan 26, 2017 3.700 3.800 3.450 3.450 43,188 -0.22(-6.12%)
Jan 25, 2017 3.650 3.750 3.600 3.675 25,942 +0.07(+2.08%)
Jan 24, 2017 3.500 3.600 3.500 3.600 17,540 +0.15(+4.35%)
Jan 23, 2017 3.600 3.600 3.450 3.450 40,730 -0.12(-3.50%)
Jan 20, 2017 3.500 3.650 3.500 3.575 18,028 +0.04(+0.99%)
Jan 19, 2017 3.400 3.700 3.400 3.540 76,113 +0.09(+2.61%)
Jan 18, 2017 3.650 3.650 3.450 3.450 40,060 -0.20(-5.48%)
Jan 17, 2017 3.750 3.750 3.650 3.650 8,966 -0.02(-0.68%)
Jan 13, 2017 3.675 3.675 3.675 0 +0.02(+0.68%)
Jan 12, 2017 3.665 3.700 3.642 3.650 7,371 +0.00(+0.00%)
Jan 11, 2017 3.650 3.650 3.650 3.650 888 +0.05(+1.39%)
Jan 10, 2017 3.750 3.755 3.600 3.600 14,668 -0.15(-4.00%)
Jan 09, 2017 3.800 3.877 3.750 3.750 8,904 -0.05(-1.32%)
Jan 06, 2017 3.770 3.950 3.700 3.800 20,827 -0.05(-1.30%)
Jan 05, 2017 3.700 3.850 3.700 3.850 8,285 +0.20(+5.48%)
Jan 04, 2017 3.950 3.950 3.650 3.650 20,481 -0.30(-7.59%)
Jan 03, 2017 3.850 3.950 3.650 3.950 15,946 +0.35(+9.72%)
Dec 30, 2016 3.600 3.600 3.600 0 +0.10(+2.86%)
Dec 29, 2016 3.600 3.700 3.500 3.500 29,032 -0.05(-1.41%)
Dec 28, 2016 3.700 3.800 3.550 3.550 24,268 -0.15(-4.05%)
Dec 27, 2016 3.800 4.000 3.650 3.700 19,832 -0.10(-2.63%)
Dec 23, 2016 3.800 3.800 3.800 0 +0.05(+1.33%)
Dec 22, 2016 3.550 3.950 3.550 3.750 31,024 +0.20(+5.63%)
Dec 21, 2016 3.400 3.600 3.400 3.550 106,929 +0.15(+4.41%)
Dec 20, 2016 3.500 3.600 3.400 3.400 27,813 -0.15(-4.23%)
Dec 19, 2016 3.546 3.600 3.450 3.550 31,010 +0.05(+1.43%)
Dec 16, 2016 3.600 3.700 3.500 3.500 61,558 -0.10(-2.78%)
Dec 15, 2016 3.500 3.700 3.500 3.600 55,006 +0.10(+2.86%)
Dec 14, 2016 3.800 3.800 3.500 3.500 55,379 -0.25(-6.67%)
Dec 13, 2016 3.650 3.750 3.550 3.750 9,947 +0.20(+5.63%)
Dec 12, 2016 3.750 3.900 3.500 3.550 18,807 -0.40(-10.13%)
Dec 09, 2016 3.750 3.950 3.610 3.950 10,662 +0.25(+6.76%)
Dec 08, 2016 3.500 4.000 3.500 3.700 48,633 +0.25(+7.25%)
Dec 07, 2016 3.350 3.600 3.350 3.450 52,259 +0.15(+4.55%)
Dec 06, 2016 3.300 3.450 3.295 3.300 25,434 +0.00(+0.00%)
Dec 05, 2016 3.450 3.450 3.300 3.300 13,056 -0.05(-1.49%)
Dec 02, 2016 3.350 3.450 3.350 3.350 6,974 +0.05(+1.52%)
Dec 01, 2016 3.300 3.450 3.300 3.300 23,906 -0.10(-2.94%)
Nov 30, 2016 3.300 3.450 3.300 3.400 20,582 +0.10(+3.03%)
Nov 29, 2016 3.400 3.400 3.300 3.300 4,694 -0.10(-2.94%)
Nov 28, 2016 3.600 3.600 3.400 3.400 114,661 -0.20(-5.56%)
Nov 25, 2016 3.400 3.600 3.400 3.600 4,867 +0.15(+4.35%)
Nov 23, 2016 3.450 3.450 3.450 0 -0.10(-2.82%)
Nov 22, 2016 3.650 3.650 3.400 3.550 29,442 +0.05(+1.43%)
Nov 21, 2016 3.700 3.784 3.500 3.500 15,810 -0.20(-5.41%)
Nov 18, 2016 3.650 3.745 3.450 3.700 18,645 +0.00(+0.00%)
Nov 17, 2016 3.455 4.000 3.400 3.700 39,324 +0.28(+8.03%)
Nov 16, 2016 3.550 3.550 3.400 3.425 22,757 -0.18(-4.86%)
Nov 15, 2016 3.350 3.600 3.250 3.600 40,427 +0.30(+9.09%)
Nov 14, 2016 3.300 3.550 3.250 3.300 80,633 +0.02(+0.76%)
Nov 11, 2016 3.250 3.345 3.250 3.275 47,097 -0.02(-0.76%)
Nov 10, 2016 3.400 3.400 3.200 3.300 41,775 -0.15(-4.35%)
Nov 09, 2016 3.500 3.500 3.315 3.450 51,290 -0.05(-1.43%)
Nov 08, 2016 3.700 3.850 3.500 3.500 7,623 -0.25(-6.67%)
Nov 07, 2016 3.700 3.850 3.700 3.750 7,543 +0.05(+1.35%)
Nov 04, 2016 3.900 3.900 3.700 3.700 14,820 -0.15(-3.90%)
Nov 03, 2016 3.950 4.150 3.850 3.850 41,117 -0.15(-3.75%)
Nov 02, 2016 3.950 4.000 3.900 4.000 12,998 +0.00(+0.00%)
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.