Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.6650 +0.0099 (+1.51%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 7, 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 (%)
Apr 30, 2002 7.190 7.250 6.190 6.930 134,300 -0.22(-3.08%)
Apr 29, 2002 7.000 7.240 6.710 7.150 346,900 +0.55(+8.33%)
Apr 26, 2002 6.300 6.650 6.200 6.600 121,900 +0.35(+5.60%)
Apr 25, 2002 6.250 6.340 6.010 6.250 29,500 +0.00(+0.00%)
Apr 24, 2002 6.000 6.390 5.940 6.250 253,500 +0.25(+4.17%)
Apr 23, 2002 5.500 6.000 5.490 6.000 278,100 +0.46(+8.30%)
Apr 22, 2002 4.920 5.540 4.920 5.540 212,700 +0.57(+11.47%)
Apr 19, 2002 4.940 4.970 4.840 4.970 19,400 +0.03(+0.61%)
Apr 18, 2002 4.800 4.940 4.800 4.940 31,000 +0.04(+0.82%)
Apr 17, 2002 4.890 4.940 4.830 4.900 15,500 +0.00(+0.00%)
Apr 16, 2002 4.760 4.940 4.760 4.900 29,600 +0.00(+0.00%)
Apr 15, 2002 4.751 4.900 4.751 4.900 300 +0.05(+1.03%)
Apr 12, 2002 4.810 4.900 4.750 4.850 5,600 -0.06(-1.22%)
Apr 11, 2002 4.910 4.910 4.910 4.910 1,000 -0.04(-0.81%)
Apr 10, 2002 4.600 4.950 4.410 4.950 49,700 +0.35(+7.61%)
Apr 09, 2002 4.561 4.660 4.400 4.600 4,000 -0.06(-1.29%)
Apr 08, 2002 4.570 4.700 4.410 4.660 8,800 -0.02(-0.43%)
Apr 05, 2002 4.650 4.680 4.570 4.680 7,100 -0.02(-0.43%)
Apr 04, 2002 4.650 4.700 4.600 4.700 6,200 +0.00(+0.02%)
Apr 03, 2002 4.700 4.750 4.550 4.699 8,900 -0.00(-0.02%)
Apr 02, 2002 4.750 4.750 4.699 4.700 20,400 -0.05(-1.05%)
Apr 01, 2002 4.750 4.750 4.580 4.750 6,000 -0.05(-1.04%)
Mar 29, 2002 4.550 5.000 4.550 4.800 56,500 +0.00(+0.00%)
Mar 28, 2002 4.550 5.000 4.550 4.800 56,500 +0.05(+1.05%)
Mar 27, 2002 4.600 4.750 4.550 4.750 16,200 +0.15(+3.26%)
Mar 26, 2002 4.510 4.770 4.510 4.600 11,100 +0.12(+2.70%)
Mar 25, 2002 4.480 4.510 4.380 4.479 14,400 -0.03(-0.69%)
Mar 22, 2002 4.529 4.529 4.350 4.510 15,700 +0.12(+2.73%)
Mar 21, 2002 4.620 4.630 4.300 4.390 57,100 -0.26(-5.59%)
Mar 20, 2002 4.640 4.650 4.640 4.650 20,000 +0.00(+0.00%)
Mar 19, 2002 4.590 4.750 4.530 4.650 13,700 +0.06(+1.31%)
Mar 18, 2002 4.510 4.610 4.430 4.590 25,200 +0.06(+1.32%)
Mar 15, 2002 4.310 4.530 4.310 4.530 24,000 +0.03(+0.67%)
Mar 14, 2002 4.410 4.500 4.310 4.500 12,500 +0.00(+0.00%)
Mar 13, 2002 4.350 4.500 4.310 4.500 3,100 -0.05(-1.10%)
Mar 12, 2002 4.399 4.700 4.300 4.550 10,500 +0.05(+1.11%)
Mar 11, 2002 4.420 4.500 4.260 4.500 27,100 +0.05(+1.12%)
Mar 08, 2002 4.500 4.500 4.360 4.450 16,200 -0.05(-1.11%)
Mar 07, 2002 4.500 4.500 4.460 4.500 10,000 +0.00(+0.00%)
Mar 06, 2002 4.550 4.550 4.450 4.500 4,100 -0.05(-1.10%)
Mar 05, 2002 4.500 4.550 4.320 4.550 20,400 +0.05(+1.11%)
Mar 04, 2002 4.500 4.520 4.170 4.500 18,400 -0.02(-0.44%)
Mar 01, 2002 4.490 4.600 4.400 4.520 65,800 +0.03(+0.67%)
Feb 28, 2002 4.490 4.490 4.400 4.490 1,100 +0.00(+0.00%)
Feb 27, 2002 4.300 4.490 4.180 4.490 16,000 +0.19(+4.42%)
Feb 26, 2002 4.300 4.300 4.300 4.300 500 +0.15(+3.61%)
Feb 25, 2002 4.060 4.300 4.000 4.150 7,400 -0.22(-5.03%)
Feb 22, 2002 4.150 4.400 4.050 4.370 23,700 -0.12(-2.67%)
Feb 21, 2002 4.130 4.500 4.130 4.490 1,800 -0.11(-2.39%)
Feb 20, 2002 4.500 4.690 4.190 4.600 3,300 -0.10(-2.13%)
Feb 19, 2002 4.600 4.700 4.160 4.700 4,700 +0.00(+0.00%)
Feb 18, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 15, 2002 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 14, 2002 4.460 4.750 4.460 4.700 1,600 -0.01(-0.21%)
Feb 13, 2002 4.500 4.710 4.460 4.710 4,000 -0.04(-0.84%)
Feb 12, 2002 4.490 4.750 4.490 4.750 35,100 +0.26(+5.79%)
Feb 11, 2002 4.490 4.490 4.400 4.490 4,000 -0.01(-0.22%)
Feb 08, 2002 4.450 4.500 4.080 4.500 13,200 +0.00(+0.00%)
Feb 07, 2002 4.500 4.500 4.450 4.500 7,200 +0.00(+0.00%)
Feb 06, 2002 4.500 4.600 4.400 4.500 8,100 -0.10(-2.17%)
Feb 05, 2002 4.550 4.640 4.500 4.600 14,300 -0.05(-1.08%)
Feb 04, 2002 4.601 4.650 4.600 4.650 7,500 +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 Burlingame.com & California Media Partners, LLC. All rights reserved.