Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

The Dixie Group (NQ: DXYN )

0.9000 +0.0300 (+3.45%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.8700 0.9150 0.8500 0.9000 42,026 +0.03(+3.45%)
Aug 22, 2024 0.9187 0.9200 0.8425 0.8700 135,248 -0.01(-0.57%)
Aug 21, 2024 0.8750 0.9300 0.8700 0.8750 70,218 +0.01(+1.60%)
Aug 20, 2024 0.8700 0.9100 0.8600 0.8612 54,114 -0.04(-4.32%)
Aug 19, 2024 0.8750 0.9300 0.8750 0.9001 93,300 +0.01(+1.02%)
Aug 16, 2024 0.8082 0.9300 0.8082 0.8910 73,202 +0.07(+8.03%)
Aug 15, 2024 0.8930 0.9300 0.8013 0.8248 44,828 +0.00(+0.11%)
Aug 14, 2024 0.9100 0.9265 0.8010 0.8239 38,071 -0.11(-11.39%)
Aug 13, 2024 0.8140 0.9400 0.8139 0.9298 218,017 +0.14(+18.31%)
Aug 12, 2024 0.6500 0.8443 0.6500 0.7859 297,605 +0.16(+25.14%)
Aug 09, 2024 0.5999 0.6500 0.5999 0.6280 42,532 +0.04(+6.26%)
Aug 08, 2024 0.6067 0.6176 0.5910 0.5910 90,005 +0.00(+0.15%)
Aug 07, 2024 0.5980 0.6060 0.5603 0.5901 10,479 -0.02(-3.67%)
Aug 06, 2024 0.6000 0.6154 0.6000 0.6126 9,256 +0.02(+2.56%)
Aug 05, 2024 0.5880 0.5975 0.5741 0.5973 28,718 -0.02(-3.29%)
Aug 02, 2024 0.6179 0.6360 0.6100 0.6176 18,122 +0.00(+0.08%)
Aug 01, 2024 0.6350 0.6399 0.6100 0.6171 20,890 -0.02(-2.67%)
Jul 31, 2024 0.6240 0.6370 0.6000 0.6340 22,473 +0.02(+3.93%)
Jul 30, 2024 0.6398 0.6398 0.6000 0.6100 10,971 -0.01(-0.81%)
Jul 29, 2024 0.6091 0.6395 0.6000 0.6150 23,532 +0.01(+0.82%)
Jul 26, 2024 0.6121 0.6200 0.6002 0.6100 25,032 +0.01(+1.16%)
Jul 25, 2024 0.6700 0.6700 0.6018 0.6030 57,165 -0.07(-10.00%)
Jul 24, 2024 0.6500 0.6850 0.6500 0.6700 20,214 +0.01(+2.24%)
Jul 23, 2024 0.6850 0.7100 0.6550 0.6553 41,030 -0.04(-5.73%)
Jul 22, 2024 0.7000 0.7000 0.6700 0.6951 33,847 +0.03(+4.06%)
Jul 19, 2024 0.6620 0.7090 0.6620 0.6680 16,903 -0.01(-1.76%)
Jul 18, 2024 0.6860 0.7175 0.6779 0.6800 20,475 -0.01(-1.09%)
Jul 17, 2024 0.6800 0.7245 0.6741 0.6875 101,490 -0.01(-1.38%)
Jul 16, 2024 0.7200 0.7500 0.6701 0.6971 100,275 -0.04(-5.09%)
Jul 15, 2024 0.7400 0.8100 0.7290 0.7345 74,958 +0.02(+2.47%)
Jul 12, 2024 0.6850 0.7299 0.6702 0.7168 35,548 +0.07(+10.40%)
Jul 11, 2024 0.5850 0.6626 0.5850 0.6493 27,800 +0.05(+8.05%)
Jul 10, 2024 0.6278 0.6480 0.5721 0.6009 76,745 +0.03(+5.05%)
Jul 09, 2024 0.6020 0.6500 0.5710 0.5720 71,229 -0.01(-1.38%)
Jul 08, 2024 0.5800 0.6300 0.5700 0.5800 20,441 +0.02(+3.55%)
Jul 05, 2024 0.6177 0.6178 0.5441 0.5601 94,278 -0.07(-11.10%)
Jul 03, 2024 0.6626 0.6626 0.6249 0.6300 16,546 -0.03(-4.20%)
Jul 02, 2024 0.6740 0.6999 0.6341 0.6576 47,591 -0.02(-2.43%)
Jul 01, 2024 0.6701 0.7300 0.6700 0.6740 24,532 +0.02(+2.90%)
Jun 28, 2024 0.6826 0.7078 0.6450 0.6550 40,469 -0.05(-6.60%)
Jun 27, 2024 0.6900 0.7352 0.6900 0.7013 17,322 -0.02(-2.85%)
Jun 26, 2024 0.7200 0.7698 0.6900 0.7219 35,531 +0.02(+2.57%)
Jun 25, 2024 0.7600 0.7600 0.7000 0.7038 39,345 -0.05(-6.17%)
Jun 24, 2024 0.8200 0.8288 0.7501 0.7501 37,332 -0.04(-5.05%)
Jun 21, 2024 0.8000 0.8500 0.7900 0.7900 23,189 -0.01(-1.25%)
Jun 20, 2024 0.8440 0.8552 0.8000 0.8000 18,338 -0.03(-3.61%)
Jun 18, 2024 0.8491 0.8505 0.8070 0.8300 53,366 +0.02(+2.71%)
Jun 17, 2024 0.8990 0.9050 0.8080 0.8081 44,624 -0.04(-4.93%)
Jun 14, 2024 0.9100 0.9100 0.8320 0.8500 13,450 -0.02(-1.80%)
Jun 13, 2024 0.9000 0.9119 0.8116 0.8656 54,015 -0.03(-3.82%)
Jun 12, 2024 0.9346 0.9423 0.8920 0.9000 62,945 +0.01(+1.12%)
Jun 11, 2024 0.9200 0.9600 0.8900 0.8900 29,442 -0.03(-3.26%)
Jun 10, 2024 0.9200 0.9626 0.9200 0.9200 19,672 +0.01(+0.55%)
Jun 07, 2024 0.8901 0.9560 0.8901 0.9150 21,731 +0.03(+3.97%)
Jun 06, 2024 0.9000 0.9400 0.8800 0.8801 42,492 -0.03(-3.29%)
Jun 05, 2024 0.9080 0.9450 0.9080 0.9100 13,885 +0.00(+0.28%)
Jun 04, 2024 0.9599 0.9998 0.9075 0.9075 78,930 -0.02(-2.42%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.