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 (%)
Nov 30, 2020 2.570 2.700 2.420 2.430 221,940 -0.07(-2.80%)
Nov 27, 2020 2.340 2.500 2.340 2.500 188,400 +0.25(+11.11%)
Nov 25, 2020 2.250 2.550 2.200 2.250 402,100 +0.02(+0.90%)
Nov 24, 2020 1.990 2.380 1.990 2.230 407,616 +0.21(+10.40%)
Nov 23, 2020 1.890 2.040 1.890 2.020 220,326 +0.11(+5.76%)
Nov 20, 2020 1.980 2.080 1.900 1.910 148,300 -0.07(-3.54%)
Nov 19, 2020 1.840 2.050 1.840 1.980 324,510 +0.18(+10.00%)
Nov 18, 2020 1.790 2.019 1.745 1.800 374,532 +0.04(+2.27%)
Nov 17, 2020 1.880 1.917 1.630 1.760 370,218 -0.17(-8.81%)
Nov 16, 2020 1.870 2.180 1.870 1.930 500,531 +0.03(+1.58%)
Nov 13, 2020 1.730 2.030 1.699 1.900 568,700 +0.23(+13.77%)
Nov 12, 2020 1.610 1.778 1.610 1.670 345,828 -0.04(-2.34%)
Nov 11, 2020 1.510 2.000 1.450 1.710 1,249,583 +0.22(+14.77%)
Nov 10, 2020 1.320 1.500 1.300 1.490 280,096 +0.16(+12.03%)
Nov 09, 2020 1.340 1.350 1.230 1.330 165,045 +0.03(+2.31%)
Nov 06, 2020 1.290 1.320 1.200 1.300 320,400 -0.02(-1.52%)
Nov 05, 2020 1.100 1.470 1.090 1.320 2,808,735 +0.33(+32.69%)
Nov 04, 2020 0.9411 1.030 0.9411 0.9948 141,718 +0.03(+2.77%)
Nov 03, 2020 0.9500 1.010 0.9305 0.9680 104,182 +0.00(+0.00%)
Nov 02, 2020 0.9000 1.090 0.8802 0.9680 969,479 +0.06(+6.84%)
Oct 30, 2020 0.9300 0.9352 0.8801 0.9060 8,900 +0.02(+2.64%)
Oct 29, 2020 0.9045 0.9363 0.8801 0.8827 18,769 -0.01(-0.82%)
Oct 28, 2020 0.9094 0.9097 0.8502 0.8900 39,015 -0.05(-5.30%)
Oct 27, 2020 0.9400 0.9400 0.9180 0.9398 50,842 +0.01(+1.03%)
Oct 26, 2020 0.9300 0.9400 0.9300 0.9302 33,085 +0.01(+1.36%)
Oct 23, 2020 0.9001 0.9300 0.9001 0.9177 43,900 +0.03(+3.11%)
Oct 22, 2020 0.8600 0.9060 0.8600 0.8900 71,940 +0.04(+4.71%)
Oct 21, 2020 0.8800 0.9100 0.8500 0.8500 15,945 -0.04(-4.04%)
Oct 20, 2020 0.9000 0.9100 0.8517 0.8858 36,502 +0.03(+3.10%)
Oct 19, 2020 0.8800 0.9000 0.8500 0.8592 45,051 -0.02(-2.36%)
Oct 16, 2020 0.8900 0.9000 0.8600 0.8800 44,000 +0.02(+2.54%)
Oct 15, 2020 0.8242 0.8990 0.8242 0.8582 47,287 +0.01(+0.96%)
Oct 14, 2020 0.8651 0.9069 0.8200 0.8500 36,486 -0.02(-1.76%)
Oct 13, 2020 0.9100 0.9100 0.8600 0.8652 30,712 -0.03(-3.87%)
Oct 12, 2020 0.8600 0.9000 0.8600 0.9000 27,014 +0.04(+4.65%)
Oct 09, 2020 0.9200 0.9300 0.8600 0.8600 30,400 -0.04(-4.27%)
Oct 08, 2020 0.8400 0.9300 0.8000 0.8984 64,598 +0.04(+4.47%)
Oct 07, 2020 0.8880 0.8880 0.8101 0.8600 28,933 -0.02(-1.71%)
Oct 06, 2020 0.8950 0.9359 0.8750 0.8750 54,844 -0.02(-1.70%)
Oct 05, 2020 0.9100 0.9385 0.8900 0.8901 66,701 -0.02(-2.72%)
Oct 02, 2020 0.8800 0.9150 0.8800 0.9150 42,000 +0.07(+7.65%)
Oct 01, 2020 0.9100 0.9100 0.7800 0.8500 149,396 -0.05(-5.45%)
Sep 30, 2020 0.8118 0.9298 0.8118 0.8990 81,253 +0.09(+10.74%)
Sep 29, 2020 0.8354 0.8500 0.7700 0.8118 37,066 -0.02(-2.82%)
Sep 28, 2020 0.8100 0.8476 0.8100 0.8354 58,802 -0.01(-1.71%)
Sep 25, 2020 0.7800 0.8543 0.7600 0.8499 132,600 +0.07(+8.68%)
Sep 24, 2020 0.8100 0.8100 0.7800 0.7820 40,906 -0.02(-2.66%)
Sep 23, 2020 0.8184 0.8184 0.7900 0.8034 37,587 -0.02(-1.83%)
Sep 22, 2020 0.7989 0.8400 0.7989 0.8184 61,320 +0.01(+1.04%)
Sep 21, 2020 0.8400 0.8400 0.8000 0.8100 26,173 -0.03(-3.57%)
Sep 18, 2020 0.8400 0.8400 0.8100 0.8400 139,300 +0.01(+1.20%)
Sep 17, 2020 0.8520 0.8880 0.8201 0.8300 88,612 -0.01(-1.43%)
Sep 16, 2020 0.8852 0.8852 0.8401 0.8420 44,336 -0.04(-4.25%)
Sep 15, 2020 0.8800 0.8800 0.8100 0.8794 47,874 +0.04(+4.68%)
Sep 14, 2020 0.8900 0.8910 0.8400 0.8401 140,435 -0.03(-3.43%)
Sep 11, 2020 0.8800 0.9148 0.8636 0.8699 56,100 -0.01(-1.14%)
Sep 10, 2020 0.9000 0.9300 0.8520 0.8799 134,337 -0.03(-3.42%)
Sep 09, 2020 0.9600 0.9600 0.9000 0.9111 156,179 -0.05(-5.61%)
Sep 08, 2020 0.9900 0.9900 0.9250 0.9652 72,681 +0.03(+2.78%)
Sep 04, 2020 1.070 1.110 0.9100 0.9391 184,500 -0.14(-13.05%)
Sep 03, 2020 1.120 1.150 1.060 1.080 111,167 -0.02(-1.82%)
Sep 02, 2020 1.010 1.140 1.000 1.100 310,663 +0.16(+17.01%)
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.