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

Dean Foods Company (NY: DF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 11, 2019 0.8000 0.8000 0.8000 0 +0.02(+2.29%)
Nov 08, 2019 0.8551 0.8972 0.7800 0.7821 5,316,700 -0.06(-6.89%)
Nov 07, 2019 0.9500 0.9600 0.6900 0.8400 5,724,959 -0.05(-5.62%)
Nov 06, 2019 1.050 1.060 0.8900 0.8900 7,367,838 -0.18(-16.82%)
Nov 05, 2019 1.010 1.080 1.010 1.070 3,476,401 +0.04(+3.88%)
Nov 04, 2019 1.000 1.040 0.9800 1.030 2,541,107 +0.05(+5.10%)
Nov 01, 2019 1.010 1.030 0.9600 0.9800 1,871,000 +0.00(+0.00%)
Oct 31, 2019 1.060 1.060 0.9300 0.9800 6,630,045 -0.06(-5.77%)
Oct 30, 2019 1.090 1.090 1.000 1.040 3,044,656 -0.05(-4.59%)
Oct 29, 2019 1.090 1.137 1.010 1.090 2,819,793 -0.02(-1.80%)
Oct 28, 2019 1.140 1.140 1.090 1.110 1,057,480 -0.02(-1.77%)
Oct 25, 2019 1.120 1.160 1.100 1.130 1,042,300 +0.00(+0.00%)
Oct 24, 2019 1.160 1.165 1.120 1.130 931,095 -0.03(-2.59%)
Oct 23, 2019 1.140 1.200 1.100 1.160 1,104,109 +0.02(+1.75%)
Oct 22, 2019 1.190 1.200 1.120 1.140 1,507,124 -0.05(-4.20%)
Oct 21, 2019 1.200 1.220 1.150 1.190 1,458,135 -0.01(-0.83%)
Oct 18, 2019 1.210 1.230 1.180 1.200 540,700 -0.02(-1.64%)
Oct 17, 2019 1.210 1.240 1.180 1.220 955,689 +0.03(+2.52%)
Oct 16, 2019 1.200 1.250 1.180 1.190 792,660 +0.01(+0.85%)
Oct 15, 2019 1.130 1.190 1.120 1.180 1,168,370 +0.05(+4.42%)
Oct 14, 2019 1.210 1.240 1.110 1.130 1,697,736 -0.08(-6.61%)
Oct 11, 2019 1.210 1.250 1.170 1.210 983,600 +0.00(+0.00%)
Oct 10, 2019 1.200 1.236 1.130 1.210 1,538,512 +0.00(+0.00%)
Oct 09, 2019 1.270 1.287 1.185 1.210 1,106,395 -0.06(-4.72%)
Oct 08, 2019 1.270 1.340 1.210 1.270 1,416,972 +0.00(+0.00%)
Oct 07, 2019 1.140 1.290 1.110 1.270 2,438,403 +0.14(+12.39%)
Oct 04, 2019 1.120 1.140 1.090 1.130 906,900 +0.01(+0.89%)
Oct 03, 2019 1.110 1.180 1.100 1.120 1,899,688 +0.00(+0.00%)
Oct 02, 2019 1.080 1.140 1.055 1.120 1,665,378 +0.02(+1.82%)
Oct 01, 2019 1.160 1.194 1.050 1.100 2,087,894 -0.06(-5.17%)
Sep 30, 2019 1.190 1.210 1.140 1.160 1,890,787 -0.02(-1.69%)
Sep 27, 2019 1.190 1.220 1.150 1.180 2,250,900 -0.02(-1.67%)
Sep 26, 2019 1.210 1.250 1.160 1.200 1,697,643 -0.01(-0.83%)
Sep 25, 2019 1.310 1.320 1.170 1.210 2,722,383 -0.12(-9.02%)
Sep 24, 2019 1.390 1.420 1.270 1.330 2,053,057 -0.06(-4.32%)
Sep 23, 2019 1.400 1.480 1.350 1.390 2,451,436 -0.02(-1.42%)
Sep 20, 2019 1.380 1.540 1.360 1.410 5,452,600 +0.03(+2.17%)
Sep 19, 2019 1.330 1.450 1.320 1.380 3,691,251 +0.08(+6.15%)
Sep 18, 2019 1.320 1.320 1.190 1.300 5,717,763 -0.03(-2.26%)
Sep 17, 2019 1.460 1.460 1.320 1.330 2,473,856 -0.11(-7.64%)
Sep 16, 2019 1.550 1.640 1.334 1.440 3,534,844 -0.15(-9.43%)
Sep 13, 2019 1.850 1.860 1.500 1.590 5,704,800 -0.26(-14.05%)
Sep 12, 2019 1.910 2.150 1.840 1.850 7,307,747 -0.12(-6.09%)
Sep 11, 2019 1.590 1.980 1.550 1.970 8,933,417 +0.38(+23.90%)
Sep 10, 2019 1.180 1.670 1.170 1.590 11,911,067 +0.42(+35.90%)
Sep 09, 2019 1.120 1.170 1.120 1.170 2,333,473 +0.02(+1.74%)
Sep 06, 2019 1.050 1.170 1.030 1.150 2,665,500 +0.10(+9.52%)
Sep 05, 2019 1.070 1.100 1.040 1.050 1,358,854 -0.02(-1.87%)
Sep 04, 2019 1.010 1.070 0.9850 1.070 2,080,894 +0.09(+9.18%)
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.