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:

Gibraltar Ind Inc (NQ: ROCK )

71.80 USD -0.60 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 75.90 76.61 75.08 76.31 107,998 +0.41(+0.54%)
Jun 29, 2021 76.39 76.84 75.32 75.90 85,001 -0.17(-0.22%)
Jun 28, 2021 76.50 76.86 75.63 76.07 97,774 -0.49(-0.64%)
Jun 25, 2021 76.20 77.35 75.57 76.56 489,217 +0.85(+1.12%)
Jun 24, 2021 75.60 76.43 74.72 75.71 209,583 +0.74(+0.99%)
Jun 23, 2021 76.06 76.21 74.51 74.97 182,588 -0.72(-0.95%)
Jun 22, 2021 74.64 75.79 73.67 75.69 122,638 +1.12(+1.50%)
Jun 21, 2021 73.85 75.22 73.80 74.57 105,209 +1.19(+1.62%)
Jun 18, 2021 72.99 74.13 72.25 73.38 238,542 -0.95(-1.28%)
Jun 17, 2021 75.35 75.35 73.03 74.33 110,175 -0.89(-1.18%)
Jun 16, 2021 75.25 75.65 74.22 75.22 103,202 -0.43(-0.57%)
Jun 15, 2021 75.12 75.85 74.35 75.65 114,786 +0.87(+1.16%)
Jun 14, 2021 76.65 76.65 74.65 74.78 119,292 -1.49(-1.95%)
Jun 11, 2021 75.70 76.40 74.94 76.27 67,469 +1.35(+1.80%)
Jun 10, 2021 77.68 77.68 74.79 74.92 79,898 -2.41(-3.12%)
Jun 09, 2021 77.77 77.86 77.12 77.33 142,745 -0.38(-0.49%)
Jun 08, 2021 77.00 78.15 76.28 77.71 102,825 +1.18(+1.54%)
Jun 07, 2021 76.28 77.48 75.62 76.53 132,665 +0.58(+0.76%)
Jun 04, 2021 76.71 77.59 75.56 75.95 186,184 -0.60(-0.78%)
Jun 03, 2021 77.77 78.80 76.13 76.55 153,117 -1.43(-1.83%)
Jun 02, 2021 81.52 81.58 77.45 77.98 97,350 -2.66(-3.30%)
Jun 01, 2021 80.05 81.18 79.19 80.64 138,280 +1.19(+1.50%)
May 28, 2021 80.06 80.59 78.43 79.45 102,614 -0.17(-0.21%)
May 27, 2021 79.99 80.18 78.66 79.62 174,291 +0.27(+0.34%)
May 26, 2021 78.58 79.69 77.88 79.35 244,590 +1.35(+1.73%)
May 25, 2021 79.81 80.45 77.91 78.00 111,196 -1.31(-1.65%)
May 24, 2021 80.05 80.14 78.94 79.31 73,329 -0.51(-0.64%)
May 21, 2021 79.47 81.44 79.47 79.82 109,979 +0.81(+1.03%)
May 20, 2021 78.76 79.54 77.34 79.01 173,909 +0.48(+0.61%)
May 19, 2021 77.83 78.99 76.85 78.53 127,880 -0.54(-0.68%)
May 18, 2021 78.34 79.81 78.11 79.07 244,251 +0.61(+0.78%)
May 17, 2021 78.95 79.86 77.43 78.46 70,028 -1.19(-1.49%)
May 14, 2021 78.23 79.76 77.43 79.65 103,246 +2.09(+2.69%)
May 13, 2021 78.00 79.72 76.26 77.56 197,680 +0.26(+0.34%)
May 12, 2021 80.60 80.60 76.78 77.30 166,781 -3.36(-4.17%)
May 11, 2021 79.79 81.22 78.50 80.66 111,270 -0.87(-1.07%)
May 10, 2021 84.05 84.56 81.42 81.53 133,372 -2.26(-2.70%)
May 07, 2021 83.30 85.98 83.26 83.79 107,951 +1.11(+1.34%)
May 06, 2021 83.98 85.53 80.78 82.68 241,004 -0.90(-1.08%)
May 05, 2021 91.73 94.26 82.47 83.58 236,588 -7.64(-8.38%)
May 04, 2021 92.17 92.34 89.96 91.22 139,039 -1.27(-1.37%)
May 03, 2021 92.99 94.04 91.13 92.49 307,033 +0.63(+0.69%)
Apr 30, 2021 93.29 93.31 90.02 91.86 144,700 -2.25(-2.39%)
Apr 29, 2021 95.08 95.87 93.52 94.11 99,004 -0.43(-0.45%)
Apr 28, 2021 95.21 95.51 93.42 94.54 83,025 -1.11(-1.16%)
Apr 27, 2021 94.48 96.33 94.15 95.65 159,077 +1.09(+1.15%)
Apr 26, 2021 93.51 94.75 93.29 94.56 76,559 +1.70(+1.83%)
Apr 23, 2021 92.13 93.46 91.73 92.86 99,200 +1.30(+1.42%)
Apr 22, 2021 91.49 92.67 90.64 91.56 111,993 +0.42(+0.46%)
Apr 21, 2021 88.50 91.44 88.50 91.14 140,602 +2.07(+2.32%)
Apr 20, 2021 90.38 92.49 87.57 89.07 209,175 -1.35(-1.49%)
Apr 19, 2021 91.27 91.60 89.44 90.42 117,257 -0.88(-0.96%)
Apr 16, 2021 91.04 92.08 90.70 91.30 135,200 +1.17(+1.30%)
Apr 15, 2021 90.15 90.20 87.94 90.13 118,990 +0.30(+0.33%)
Apr 14, 2021 89.14 91.15 89.14 89.83 82,543 +0.46(+0.51%)
Apr 13, 2021 89.95 89.95 86.91 89.37 116,276 -0.50(-0.56%)
Apr 12, 2021 89.99 90.15 88.23 89.87 114,021 +0.34(+0.38%)
Apr 09, 2021 87.00 89.85 86.45 89.53 128,300 +2.99(+3.46%)
Apr 08, 2021 87.20 87.20 85.07 86.54 131,223 +0.34(+0.39%)
Apr 07, 2021 89.96 90.49 85.78 86.20 176,454 -3.58(-3.99%)
Apr 06, 2021 90.85 92.33 89.01 89.78 243,382 -0.53(-0.59%)
Apr 05, 2021 94.05 95.93 88.56 90.31 327,843 -3.37(-3.60%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.