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 )

0.9100 +0.0600 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2020 1.300 1.340 1.030 1.050 284,100 -0.12(-10.26%)
Jul 30, 2020 0.9800 1.300 0.9300 1.170 962,322 +0.25(+27.17%)
Jul 29, 2020 0.9000 0.9700 0.9000 0.9200 121,950 +0.02(+1.68%)
Jul 28, 2020 0.9000 0.9200 0.8800 0.9048 28,512 +0.02(+2.82%)
Jul 27, 2020 0.9500 0.9500 0.8701 0.8800 29,730 -0.03(-3.30%)
Jul 24, 2020 0.9400 0.9455 0.9000 0.9100 23,600 +0.01(+1.11%)
Jul 23, 2020 0.9370 0.9400 0.9000 0.9000 31,010 -0.03(-3.24%)
Jul 22, 2020 0.9300 0.9600 0.9300 0.9301 12,793 +0.01(+1.10%)
Jul 21, 2020 0.9600 0.9800 0.9200 0.9200 47,446 -0.01(-1.09%)
Jul 20, 2020 0.8700 0.9550 0.8700 0.9301 75,487 +0.05(+5.68%)
Jul 17, 2020 0.8659 0.9100 0.8625 0.8801 26,300 +0.03(+3.24%)
Jul 16, 2020 0.8600 0.8770 0.8512 0.8525 30,425 -0.00(-0.15%)
Jul 15, 2020 0.8874 0.8880 0.8501 0.8538 32,680 +0.00(+0.47%)
Jul 14, 2020 0.8401 0.9150 0.8401 0.8498 18,976 -0.00(-0.02%)
Jul 13, 2020 0.8870 0.9296 0.8500 0.8500 30,340 -0.04(-3.95%)
Jul 10, 2020 0.8733 0.9250 0.8733 0.8850 65,400 +0.01(+1.39%)
Jul 09, 2020 0.8934 0.9443 0.8628 0.8729 16,954 -0.02(-1.92%)
Jul 08, 2020 0.8600 0.9500 0.8400 0.8900 81,984 -0.01(-0.77%)
Jul 07, 2020 0.9000 0.9700 0.8510 0.8969 53,303 -0.03(-3.56%)
Jul 06, 2020 1.030 1.050 0.9100 0.9300 108,262 -0.08(-7.92%)
Jul 02, 2020 1.100 1.200 1.000 1.010 153,700 -0.04(-3.81%)
Jul 01, 2020 0.9500 1.050 0.8900 1.050 232,746 +0.13(+14.13%)
Jun 30, 2020 0.8500 0.9500 0.8208 0.9200 51,743 +0.10(+12.20%)
Jun 29, 2020 0.8300 0.8600 0.8100 0.8200 29,935 -0.03(-3.53%)
Jun 26, 2020 0.8300 0.8700 0.8165 0.8500 71,700 -0.01(-1.12%)
Jun 25, 2020 0.8400 0.9000 0.8100 0.8596 29,810 -0.00(-0.05%)
Jun 24, 2020 0.9000 0.9000 0.7800 0.8600 100,722 -0.01(-1.30%)
Jun 23, 2020 0.8700 0.9400 0.8300 0.8713 81,746 +0.04(+4.59%)
Jun 22, 2020 0.8978 0.8978 0.8049 0.8331 68,580 -0.10(-10.42%)
Jun 19, 2020 0.9200 0.9600 0.8769 0.9300 80,400 +0.00(+0.10%)
Jun 18, 2020 0.8692 0.9500 0.8254 0.9291 104,314 +0.08(+9.31%)
Jun 17, 2020 0.8100 0.8800 0.8100 0.8500 66,383 +0.06(+7.46%)
Jun 16, 2020 0.7500 0.8493 0.7500 0.7910 95,276 +0.03(+3.40%)
Jun 15, 2020 0.8190 0.8201 0.7650 0.7650 153,480 -0.02(-1.92%)
Jun 12, 2020 0.7500 0.8081 0.7500 0.7800 39,200 +0.02(+2.03%)
Jun 11, 2020 0.8800 0.8800 0.7600 0.7645 69,072 -0.11(-12.10%)
Jun 10, 2020 0.9200 0.9500 0.8500 0.8697 145,080 +0.00(+0.54%)
Jun 09, 2020 0.9200 0.9755 0.8501 0.8650 187,898 -0.03(-2.81%)
Jun 08, 2020 0.8500 0.9800 0.8500 0.8900 140,911 +0.04(+5.24%)
Jun 05, 2020 0.8000 0.9568 0.8000 0.8457 121,300 +0.00(+0.48%)
Jun 04, 2020 1.000 1.000 0.7801 0.8417 126,215 -0.03(-3.25%)
Jun 03, 2020 0.9000 0.9200 0.8600 0.8700 37,366 -0.03(-3.56%)
Jun 02, 2020 0.9700 1.000 0.9002 0.9021 50,622 -0.09(-8.92%)
Jun 01, 2020 1.000 1.040 0.8400 0.9904 101,408 -0.05(-4.77%)
May 29, 2020 0.8400 1.040 0.8400 1.040 95,600 +0.22(+26.83%)
May 28, 2020 0.7600 0.8399 0.7600 0.8200 58,893 +0.02(+3.13%)
May 27, 2020 0.8000 0.8100 0.7800 0.7951 141,006 -0.00(-0.61%)
May 26, 2020 0.8000 0.8000 0.7200 0.8000 64,140 +0.00(+0.13%)
May 22, 2020 0.7100 0.8500 0.7100 0.7990 158,000 +0.06(+7.97%)
May 21, 2020 0.7200 0.7800 0.7000 0.7400 29,141 -0.01(-1.33%)
May 20, 2020 0.7500 0.7800 0.7200 0.7500 44,455 +0.03(+4.15%)
May 19, 2020 0.7300 0.8000 0.6600 0.7201 89,438 -0.04(-5.25%)
May 18, 2020 0.6800 0.7900 0.6800 0.7600 64,886 +0.08(+12.26%)
May 15, 2020 0.6450 0.7315 0.6450 0.6770 20,300 -0.00(-0.43%)
May 14, 2020 0.6450 0.7000 0.6450 0.6799 30,478 -0.00(-0.01%)
May 13, 2020 0.7425 0.7450 0.6111 0.6800 28,895 +0.00(+0.00%)
May 12, 2020 0.7500 0.7505 0.6800 0.6800 30,241 -0.04(-5.56%)
May 11, 2020 0.7800 0.7800 0.7003 0.7200 16,804 -0.04(-4.95%)
May 08, 2020 0.7500 0.7600 0.7236 0.7575 19,900 +0.04(+5.19%)
May 07, 2020 0.7300 0.7800 0.7200 0.7201 8,480 -0.03(-4.00%)
May 06, 2020 0.7500 0.7800 0.7200 0.7501 49,799 +0.04(+5.65%)
May 05, 2020 0.7700 0.7800 0.7000 0.7100 38,692 -0.02(-2.75%)
May 04, 2020 0.8574 0.8574 0.7236 0.7301 29,391 +0.03(+4.09%)
May 01, 2020 0.7100 0.7450 0.7000 0.7014 20,600 -0.04(-5.22%)
Apr 30, 2020 0.7800 0.7800 0.7350 0.7400 16,608 +0.01(+1.34%)
Apr 29, 2020 0.7400 0.7898 0.7300 0.7302 87,578 +0.03(+3.72%)
Apr 28, 2020 0.6902 0.7499 0.6700 0.7040 24,102 +0.01(+2.00%)
Apr 27, 2020 0.7000 0.7000 0.6500 0.6902 17,429 +0.01(+1.50%)
Apr 24, 2020 0.6900 0.6900 0.6000 0.6800 69,300 +0.03(+4.62%)
Apr 23, 2020 0.6600 0.6950 0.6500 0.6500 13,320 -0.02(-2.87%)
Apr 22, 2020 0.6670 0.6699 0.6400 0.6692 14,774 -0.00(-0.12%)
Apr 21, 2020 0.7003 0.7003 0.6500 0.6700 13,304 -0.03(-4.29%)
Apr 20, 2020 0.7300 0.7300 0.6600 0.7000 24,929 -0.02(-2.90%)
Apr 17, 2020 0.7300 0.7300 0.6600 0.7209 16,700 +0.05(+7.60%)
Apr 16, 2020 0.7200 0.7300 0.6700 0.6700 24,519 +0.00(+0.00%)
Apr 15, 2020 0.6829 0.7199 0.6400 0.6700 24,615 +0.01(+1.52%)
Apr 14, 2020 0.7000 0.7365 0.6504 0.6600 90,561 -0.04(-5.70%)
Apr 13, 2020 0.7200 0.7200 0.6501 0.6999 34,224 +0.00(+0.00%)
Apr 09, 2020 0.7300 0.7300 0.6400 0.6999 68,300 +0.07(+11.10%)
Apr 08, 2020 0.6800 0.7400 0.6100 0.6300 39,891 -0.05(-7.18%)
Apr 07, 2020 0.7200 0.7900 0.6520 0.6787 27,633 +0.04(+6.56%)
Apr 06, 2020 0.6300 0.7126 0.6273 0.6369 35,247 +0.04(+6.59%)
Apr 03, 2020 0.5930 0.6799 0.5500 0.5975 52,800 +0.00(+0.76%)
Apr 02, 2020 0.6500 0.7306 0.5500 0.5930 38,445 -0.08(-11.49%)
Apr 01, 2020 0.6500 0.7424 0.6500 0.6700 24,826 +0.02(+3.08%)
Mar 31, 2020 0.7100 0.7798 0.6500 0.6500 54,200 -0.03(-4.44%)
Mar 30, 2020 0.7800 0.8190 0.6501 0.6802 90,039 -0.04(-5.15%)
Mar 27, 2020 0.7270 0.7500 0.6799 0.7171 57,500 -0.00(-0.40%)
Mar 26, 2020 0.7170 0.8564 0.7002 0.7200 44,429 -0.05(-6.49%)
Mar 25, 2020 0.8900 0.9000 0.7600 0.7700 43,857 -0.08(-9.09%)
Mar 24, 2020 0.7700 0.9180 0.7700 0.8470 57,188 +0.18(+26.42%)
Mar 23, 2020 0.8113 0.9599 0.5296 0.6700 222,987 -0.30(-30.60%)
Mar 20, 2020 1.000 1.040 0.8964 0.9654 19,700 +0.02(+1.62%)
Mar 19, 2020 1.020 1.020 0.8910 0.9500 11,807 -0.03(-2.76%)
Mar 18, 2020 1.140 1.140 0.8900 0.9770 68,807 +0.00(+0.01%)
Mar 17, 2020 0.9400 1.050 0.8900 0.9769 43,029 +0.08(+9.21%)
Mar 16, 2020 0.9900 0.9900 0.8900 0.8945 57,199 -0.12(-11.92%)
Mar 13, 2020 1.480 1.480 1.000 1.016 82,100 +0.02(+1.55%)
Mar 12, 2020 1.110 1.150 1.000 1.000 39,888 -0.23(-18.70%)
Mar 11, 2020 1.320 1.330 1.210 1.230 39,951 -0.06(-4.65%)
Mar 10, 2020 1.180 1.320 1.180 1.290 71,770 +0.14(+12.17%)
Mar 09, 2020 1.150 1.160 1.030 1.150 42,941 -0.13(-10.16%)
Mar 06, 2020 1.300 1.300 1.150 1.280 126,400 -0.04(-3.03%)
Mar 05, 2020 1.150 1.600 1.140 1.320 698,822 +0.30(+29.51%)
Mar 04, 2020 1.080 1.110 0.9956 1.019 7,425 -0.06(-5.63%)
Mar 03, 2020 1.020 1.100 1.020 1.080 18,054 +0.08(+8.01%)
Mar 02, 2020 1.030 1.040 0.9449 0.9999 11,179 +0.05(+5.25%)
Feb 28, 2020 0.8900 0.9501 0.8812 0.9500 49,300 -0.03(-3.06%)
Feb 27, 2020 1.010 1.050 0.9300 0.9800 86,769 -0.07(-6.67%)
Feb 26, 2020 1.090 1.135 1.050 1.050 24,868 -0.07(-6.25%)
Feb 25, 2020 1.130 1.220 1.070 1.120 15,678 +0.01(+0.90%)
Feb 24, 2020 1.190 1.190 1.070 1.110 77,807 -0.08(-6.72%)
Feb 21, 2020 1.200 1.220 1.180 1.190 3,500 +0.01(+0.85%)
Feb 20, 2020 1.210 1.240 1.180 1.180 21,572 -0.05(-4.07%)
Feb 19, 2020 1.220 1.230 1.220 1.230 10,195 -0.01(-0.81%)
Feb 18, 2020 1.290 1.290 1.240 1.240 8,531 -0.02(-1.59%)
Feb 14, 2020 1.280 1.280 1.250 1.260 8,500 +0.01(+0.80%)
Feb 13, 2020 1.290 1.295 1.240 1.250 9,935 -0.02(-1.57%)
Feb 12, 2020 1.260 1.280 1.220 1.270 2,842 +0.04(+3.04%)
Feb 11, 2020 1.236 1.290 1.220 1.232 12,496 +0.02(+1.44%)
Feb 10, 2020 1.230 1.270 1.210 1.215 35,966 +0.02(+1.25%)
Feb 07, 2020 1.337 1.337 1.200 1.200 18,200 -0.14(-10.45%)
Feb 06, 2020 1.352 1.352 1.260 1.340 13,416 +0.04(+3.08%)
Feb 05, 2020 1.250 1.370 1.250 1.300 22,551 +0.09(+7.44%)
Feb 04, 2020 1.340 1.494 1.190 1.210 31,299 -0.14(-10.37%)
Feb 03, 2020 1.320 1.400 1.310 1.350 23,813 -0.08(-5.59%)
Jan 31, 2020 1.440 1.440 1.410 1.430 3,000 +0.04(+2.88%)
Jan 30, 2020 1.374 1.430 1.355 1.390 16,424 +0.00(+0.00%)
Jan 29, 2020 1.420 1.420 1.367 1.390 3,989 +0.00(+0.00%)
Jan 28, 2020 1.337 1.434 1.337 1.390 11,863 +0.08(+6.11%)
Jan 27, 2020 1.350 1.370 1.310 1.310 22,091 -0.04(-3.32%)
Jan 24, 2020 1.350 1.360 1.327 1.355 22,100 +0.00(+0.37%)
Jan 23, 2020 1.400 1.400 1.350 1.350 26,748 -0.02(-1.46%)
Jan 22, 2020 1.400 1.460 1.370 1.370 24,754 -0.08(-5.52%)
Jan 21, 2020 1.330 1.460 1.330 1.450 7,337 +0.08(+5.84%)
Jan 17, 2020 1.413 1.445 1.340 1.370 15,400 -0.03(-2.14%)
Jan 16, 2020 1.412 1.423 1.350 1.400 17,268 -0.01(-0.90%)
Jan 15, 2020 1.340 1.465 1.340 1.413 10,908 +0.04(+3.12%)
Jan 14, 2020 1.430 1.480 1.310 1.370 37,048 -0.05(-3.52%)
Jan 13, 2020 1.360 1.440 1.360 1.420 21,582 +0.02(+1.43%)
Jan 10, 2020 1.430 1.430 1.395 1.400 13,400 -0.01(-0.54%)
Jan 09, 2020 1.426 1.430 1.400 1.408 11,803 +0.01(+0.54%)
Jan 08, 2020 1.400 1.450 1.400 1.400 19,933 -0.05(-3.45%)
Jan 07, 2020 1.351 1.460 1.351 1.450 44,492 +0.00(+0.00%)
Jan 06, 2020 1.540 1.550 1.380 1.450 73,281 -0.09(-5.84%)
Jan 03, 2020 1.310 1.600 1.310 1.540 147,700 +0.23(+17.56%)
Jan 02, 2020 1.120 1.340 1.120 1.310 35,325 +0.17(+14.91%)
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%)
Oct 01, 2019 1.380 1.380 1.307 1.370 5,955 -0.01(-0.72%)
Sep 30, 2019 1.270 1.380 1.227 1.380 38,350 +0.12(+9.52%)
Sep 27, 2019 1.180 1.300 1.180 1.260 28,100 +0.04(+3.08%)
Sep 26, 2019 1.290 1.380 1.200 1.222 64,546 -0.04(-2.99%)
Sep 25, 2019 1.300 1.326 1.260 1.260 32,293 -0.04(-3.45%)
Sep 24, 2019 1.330 1.330 1.250 1.305 20,229 -0.01(-0.38%)
Sep 23, 2019 1.300 1.320 1.250 1.310 30,828 +0.03(+2.34%)
Sep 20, 2019 1.290 1.340 1.250 1.280 56,000 +0.02(+1.59%)
Sep 19, 2019 1.290 1.350 1.260 1.260 14,750 -0.04(-3.08%)
Sep 18, 2019 1.328 1.390 1.255 1.300 26,707 -0.04(-2.99%)
Sep 17, 2019 1.330 1.370 1.296 1.340 27,683 +0.06(+4.69%)
Sep 16, 2019 1.400 1.425 1.271 1.280 94,831 -0.12(-8.57%)
Sep 13, 2019 1.430 1.470 1.315 1.400 65,800 +0.01(+0.72%)
Sep 12, 2019 1.350 1.420 1.330 1.390 29,744 +0.05(+3.73%)
Sep 11, 2019 1.390 1.500 1.320 1.340 172,416 -0.06(-4.29%)
Sep 10, 2019 1.320 1.400 1.280 1.400 150,447 +0.05(+3.70%)
Sep 09, 2019 1.350 1.350 1.261 1.350 61,475 +0.00(+0.00%)
Sep 06, 2019 1.400 1.400 1.280 1.350 48,300 -0.03(-2.17%)
Sep 05, 2019 1.270 1.400 1.260 1.380 207,380 +0.12(+9.52%)
Sep 04, 2019 1.200 1.300 1.150 1.260 67,348 +0.05(+4.13%)
Sep 03, 2019 1.280 1.280 1.200 1.210 24,986 -0.06(-4.72%)
Aug 30, 2019 1.280 1.305 1.173 1.270 182,700 -0.02(-1.55%)
Aug 29, 2019 1.050 1.340 1.000 1.290 290,629 +0.28(+27.72%)
Aug 28, 2019 0.8000 1.140 0.8000 1.010 672,709 +0.21(+26.17%)
Aug 27, 2019 0.7900 0.8200 0.7700 0.8005 19,805 -0.01(-1.46%)
Aug 26, 2019 0.8568 0.8961 0.8000 0.8124 12,999 -0.04(-5.18%)
Aug 23, 2019 0.7500 0.8800 0.7500 0.8568 37,500 +0.09(+11.29%)
Aug 22, 2019 0.7806 0.8500 0.7500 0.7699 46,554 -0.00(-0.03%)
Aug 21, 2019 0.7900 0.8100 0.7300 0.7701 38,910 -0.02(-2.52%)
Aug 20, 2019 0.7600 0.8500 0.7600 0.7900 38,879 -0.02(-3.07%)
Aug 19, 2019 0.7990 0.8500 0.7900 0.8150 25,003 +0.02(+2.83%)
Aug 16, 2019 0.8500 0.8500 0.7010 0.7926 93,400 -0.05(-6.30%)
Aug 15, 2019 0.8639 0.8790 0.8150 0.8459 80,590 +0.02(+2.66%)
Aug 14, 2019 0.8870 0.8880 0.7235 0.8240 107,562 -0.07(-7.42%)
Aug 13, 2019 0.8200 0.8980 0.7800 0.8900 153,889 +0.11(+14.10%)
Aug 12, 2019 0.6700 0.8100 0.6400 0.7800 167,986 +0.15(+23.81%)
Aug 09, 2019 0.5805 0.6800 0.5805 0.6300 183,600 +0.03(+5.26%)
Aug 08, 2019 0.5900 0.6449 0.5700 0.5985 61,947 +0.03(+5.00%)
Aug 07, 2019 0.6000 0.6010 0.5501 0.5700 31,875 -0.03(-5.00%)
Aug 06, 2019 0.5932 0.6171 0.5700 0.6000 44,259 +0.03(+5.26%)
Aug 05, 2019 0.5300 0.6000 0.5300 0.5700 116,222 +0.06(+10.87%)
Aug 02, 2019 0.5577 0.5590 0.5141 0.5141 9,100 +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.