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 (%)
Dec 31, 2019 1.150 1.182 1.100 1.140 86,700 +0.01(+0.88%)
Dec 30, 2019 1.150 1.165 1.100 1.130 172,223 -0.02(-1.74%)
Dec 27, 2019 1.180 1.206 1.150 1.150 45,400 -0.03(-2.54%)
Dec 26, 2019 1.060 1.220 1.060 1.180 84,680 +0.08(+7.27%)
Dec 24, 2019 1.100 1.150 1.100 1.100 64,200 +0.00(+0.00%)
Dec 23, 2019 1.090 1.270 1.090 1.100 68,025 +0.05(+5.19%)
Dec 20, 2019 1.230 1.250 1.040 1.046 83,500 -0.17(-14.29%)
Dec 19, 2019 1.260 1.320 1.220 1.220 56,236 -0.06(-5.06%)
Dec 18, 2019 1.400 1.400 1.285 1.285 38,333 -0.15(-10.30%)
Dec 17, 2019 1.370 1.470 1.370 1.433 22,976 +0.02(+1.43%)
Dec 16, 2019 1.570 1.600 1.400 1.412 66,605 -0.18(-11.17%)
Dec 13, 2019 1.600 1.600 1.560 1.590 28,700 -0.03(-2.12%)
Dec 12, 2019 1.590 1.671 1.570 1.624 48,864 -0.03(-1.55%)
Dec 11, 2019 1.590 1.650 1.540 1.650 25,094 +0.07(+4.43%)
Dec 10, 2019 1.520 1.640 1.520 1.580 30,729 +0.03(+1.94%)
Dec 09, 2019 1.610 1.650 1.500 1.550 37,376 -0.04(-2.52%)
Dec 06, 2019 1.540 1.650 1.540 1.590 28,000 +0.03(+1.92%)
Dec 05, 2019 1.510 1.620 1.510 1.560 14,171 +0.03(+1.96%)
Dec 04, 2019 1.550 1.627 1.530 1.530 22,653 +0.00(+0.00%)
Dec 03, 2019 1.570 1.580 1.490 1.530 24,177 -0.04(-2.55%)
Dec 02, 2019 1.580 1.650 1.500 1.570 41,027 -0.04(-2.48%)
Nov 29, 2019 1.660 1.660 1.542 1.610 32,600 -0.06(-3.59%)
Nov 27, 2019 1.630 1.670 1.547 1.670 15,500 +0.20(+13.61%)
Nov 26, 2019 1.610 1.660 1.470 1.470 58,542 -0.14(-8.70%)
Nov 25, 2019 1.560 1.670 1.560 1.610 88,907 +0.10(+6.62%)
Nov 22, 2019 1.640 1.640 1.435 1.510 37,100 -0.06(-4.02%)
Nov 21, 2019 1.590 1.700 1.550 1.573 42,009 -0.02(-1.05%)
Nov 20, 2019 1.500 1.740 1.500 1.590 66,015 +0.08(+5.30%)
Nov 19, 2019 1.440 1.570 1.434 1.510 33,529 +0.09(+6.34%)
Nov 18, 2019 1.360 1.475 1.360 1.420 61,359 +0.01(+0.63%)
Nov 15, 2019 1.420 1.450 1.210 1.411 37,200 -0.02(-1.32%)
Nov 14, 2019 1.450 1.500 1.420 1.430 25,267 +0.02(+1.42%)
Nov 13, 2019 1.390 1.500 1.384 1.410 30,846 +0.00(+0.36%)
Nov 12, 2019 1.390 1.570 1.368 1.405 33,081 +0.03(+1.81%)
Nov 11, 2019 1.330 1.470 1.307 1.380 42,288 -0.04(-2.82%)
Nov 08, 2019 1.460 1.540 1.355 1.420 121,400 -0.13(-8.39%)
Nov 07, 2019 1.960 1.960 1.350 1.550 199,378 -0.36(-18.85%)
Nov 06, 2019 1.930 1.970 1.900 1.910 57,048 -0.03(-1.55%)
Nov 05, 2019 1.860 2.000 1.860 1.940 70,843 +0.09(+4.86%)
Nov 04, 2019 1.900 1.980 1.790 1.850 92,947 -0.03(-1.60%)
Nov 01, 2019 1.950 2.000 1.833 1.880 83,300 -0.08(-4.08%)
Oct 31, 2019 1.930 1.990 1.920 1.960 32,489 +0.05(+2.62%)
Oct 30, 2019 1.950 2.030 1.910 1.910 76,194 -0.04(-2.05%)
Oct 29, 2019 1.900 2.090 1.860 1.950 178,219 +0.03(+1.56%)
Oct 28, 2019 1.790 2.000 1.790 1.920 244,599 +0.13(+7.26%)
Oct 25, 2019 1.870 1.870 1.600 1.790 167,000 -0.06(-3.24%)
Oct 24, 2019 1.820 1.880 1.680 1.850 234,735 +0.06(+3.35%)
Oct 23, 2019 1.300 1.880 1.300 1.790 770,205 +0.54(+43.20%)
Oct 22, 2019 1.210 1.270 1.210 1.250 23,593 +0.04(+3.73%)
Oct 21, 2019 1.270 1.270 1.205 1.205 8,150 -0.03(-2.43%)
Oct 18, 2019 1.210 1.310 1.210 1.235 27,800 -0.01(-1.20%)
Oct 17, 2019 1.220 1.280 1.220 1.250 12,732 +0.02(+1.63%)
Oct 16, 2019 1.230 1.240 1.210 1.230 16,427 +0.03(+2.50%)
Oct 15, 2019 1.200 1.240 1.170 1.200 22,365 +0.00(+0.00%)
Oct 14, 2019 1.180 1.220 1.160 1.200 10,204 -0.01(-0.83%)
Oct 11, 2019 1.160 1.240 1.070 1.210 28,900 +0.05(+4.31%)
Oct 10, 2019 1.210 1.210 1.160 1.160 16,366 -0.06(-4.92%)
Oct 09, 2019 1.200 1.250 1.190 1.220 2,560 +0.03(+2.52%)
Oct 08, 2019 1.200 1.290 1.176 1.190 6,089 -0.03(-2.46%)
Oct 07, 2019 1.210 1.320 1.170 1.220 18,840 +0.00(+0.00%)
Oct 04, 2019 1.240 1.250 1.180 1.220 33,100 -0.03(-2.40%)
Oct 03, 2019 1.216 1.277 1.200 1.250 7,588 -0.01(-0.79%)
Oct 02, 2019 1.320 1.345 1.240 1.260 27,136 -0.11(-8.03%)
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.