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

Central Garden & Pet (NQ: CENTA )

37.35 +0.03 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2007 4.990 5.250 4.870 5.250 1,333,904 +0.22(+4.37%)
Nov 29, 2007 4.160 5.230 4.050 5.030 1,554,054 +0.88(+21.20%)
Nov 28, 2007 5.810 5.810 4.040 4.150 1,572,053 -2.35(-36.15%)
Nov 27, 2007 6.240 6.520 6.100 6.500 493,800 +0.25(+4.00%)
Nov 26, 2007 6.160 6.350 6.110 6.250 275,574 +0.08(+1.30%)
Nov 23, 2007 5.930 6.260 5.920 6.170 93,309 +0.27(+4.58%)
Nov 21, 2007 5.830 6.080 5.770 5.900 687,804 -0.07(-1.17%)
Nov 20, 2007 6.090 6.240 5.850 5.970 320,910 -0.18(-2.93%)
Nov 19, 2007 6.540 6.590 6.130 6.150 666,570 -0.49(-7.38%)
Nov 16, 2007 7.130 7.130 6.570 6.640 402,238 -0.47(-6.61%)
Nov 15, 2007 7.250 7.320 7.030 7.110 415,854 -0.19(-2.60%)
Nov 14, 2007 7.270 7.390 7.260 7.300 424,232 +0.08(+1.11%)
Nov 13, 2007 7.100 7.330 7.040 7.220 759,649 +0.17(+2.41%)
Nov 12, 2007 7.010 7.190 7.000 7.050 342,708 +0.02(+0.28%)
Nov 09, 2007 7.100 7.210 6.890 7.030 315,609 -0.15(-2.09%)
Nov 08, 2007 7.340 7.460 7.150 7.180 361,367 -0.06(-0.83%)
Nov 07, 2007 7.480 7.560 7.230 7.240 313,391 -0.35(-4.61%)
Nov 06, 2007 7.690 7.690 7.450 7.590 298,327 -0.10(-1.30%)
Nov 05, 2007 7.650 7.790 7.540 7.690 185,455 -0.08(-1.03%)
Nov 02, 2007 8.000 8.000 7.690 7.770 170,260 -0.15(-1.89%)
Nov 01, 2007 8.140 8.380 7.860 7.920 549,776 -0.40(-4.81%)
Oct 31, 2007 8.360 8.580 8.160 8.320 561,860 -0.01(-0.12%)
Oct 30, 2007 8.130 8.350 8.070 8.330 238,263 +0.18(+2.21%)
Oct 29, 2007 8.440 8.500 8.070 8.150 551,827 -0.28(-3.32%)
Oct 26, 2007 8.570 8.740 8.340 8.430 461,907 -0.02(-0.24%)
Oct 25, 2007 8.610 8.920 8.430 8.450 255,977 -0.15(-1.74%)
Oct 24, 2007 8.670 8.790 8.440 8.600 370,793 -0.15(-1.71%)
Oct 23, 2007 8.860 8.860 8.670 8.750 379,577 +0.08(+0.92%)
Oct 22, 2007 8.430 8.830 8.200 8.670 344,100 +0.27(+3.21%)
Oct 19, 2007 8.610 8.610 8.310 8.400 735,724 -0.21(-2.44%)
Oct 18, 2007 8.720 8.790 8.600 8.610 302,616 -0.12(-1.37%)
Oct 17, 2007 8.820 8.960 8.660 8.730 281,374 +0.01(+0.11%)
Oct 16, 2007 8.950 8.970 8.680 8.720 329,073 -0.24(-2.68%)
Oct 15, 2007 9.090 9.120 8.960 8.960 411,702 -0.15(-1.65%)
Oct 12, 2007 9.010 9.190 9.010 9.110 233,904 +0.00(+0.00%)
Oct 11, 2007 9.110 9.230 9.010 9.110 438,003 +0.04(+0.44%)
Oct 10, 2007 9.100 9.210 8.970 9.070 261,100 -0.03(-0.33%)
Oct 09, 2007 9.040 9.140 9.010 9.100 195,949 +0.08(+0.89%)
Oct 08, 2007 9.170 9.240 8.950 9.020 221,840 -0.19(-2.06%)
Oct 05, 2007 9.270 9.470 9.150 9.210 273,938 +0.09(+0.99%)
Oct 04, 2007 9.150 9.250 9.060 9.120 337,659 +0.04(+0.44%)
Oct 03, 2007 9.230 9.460 9.010 9.080 311,579 -0.24(-2.58%)
Oct 02, 2007 9.520 9.580 9.290 9.320 411,945 -0.17(-1.79%)
Oct 01, 2007 9.000 9.610 9.000 9.490 954,388 +0.51(+5.68%)
Sep 28, 2007 9.010 9.270 8.890 8.980 494,564 -0.06(-0.66%)
Sep 27, 2007 9.410 9.490 8.990 9.040 227,920 -0.35(-3.73%)
Sep 26, 2007 9.540 9.800 9.350 9.390 272,747 -0.07(-0.74%)
Sep 25, 2007 9.610 9.820 9.420 9.460 379,589 -0.23(-2.37%)
Sep 24, 2007 9.820 9.860 9.150 9.690 413,407 -0.16(-1.62%)
Sep 21, 2007 10.00 10.06 9.760 9.850 567,319 -0.06(-0.61%)
Sep 20, 2007 9.950 10.09 9.840 9.910 292,474 -0.09(-0.90%)
Sep 19, 2007 10.09 10.22 9.910 10.00 335,429 +0.00(+0.00%)
Sep 18, 2007 9.800 10.13 9.610 10.00 516,112 +0.25(+2.56%)
Sep 17, 2007 10.43 10.43 8.950 9.750 1,706,829 -0.69(-6.61%)
Sep 14, 2007 10.43 10.50 10.34 10.44 385,124 -0.05(-0.48%)
Sep 13, 2007 10.71 10.81 10.37 10.49 537,025 -0.15(-1.41%)
Sep 12, 2007 11.03 11.03 10.54 10.64 169,956 -0.42(-3.80%)
Sep 11, 2007 11.08 11.31 10.99 11.06 250,546 +0.02(+0.18%)
Sep 10, 2007 11.48 11.48 10.83 11.04 670,035 -0.97(-8.08%)
Sep 07, 2007 11.95 12.54 11.79 12.01 186,356 -0.12(-0.99%)
Sep 06, 2007 12.21 12.27 12.02 12.13 74,396 -0.02(-0.16%)
Sep 05, 2007 12.34 12.52 12.00 12.15 217,909 -0.29(-2.33%)
Sep 04, 2007 12.60 12.79 12.42 12.44 337,463 -0.16(-1.27%)
Aug 31, 2007 12.33 12.69 12.09 12.60 125,050 +0.44(+3.62%)
Aug 30, 2007 12.08 12.35 11.90 12.16 138,164 -0.05(-0.41%)
Aug 29, 2007 12.12 12.34 11.75 12.21 215,840 +0.13(+1.08%)
Aug 28, 2007 12.40 12.44 12.03 12.08 130,517 -0.42(-3.36%)
Aug 27, 2007 12.71 12.76 12.41 12.50 98,986 -0.27(-2.11%)
Aug 24, 2007 12.60 12.82 12.32 12.77 155,507 +0.20(+1.59%)
Aug 23, 2007 12.87 12.87 12.42 12.57 174,963 -0.29(-2.26%)
Aug 22, 2007 12.72 13.18 12.72 12.86 311,758 +0.27(+2.14%)
Aug 21, 2007 13.04 13.04 12.56 12.59 220,967 -0.41(-3.15%)
Aug 20, 2007 13.38 13.52 12.63 13.00 324,819 -0.35(-2.62%)
Aug 17, 2007 13.43 13.45 12.65 13.35 469,398 +0.56(+4.38%)
Aug 16, 2007 12.32 12.91 11.99 12.79 648,335 +0.46(+3.73%)
Aug 15, 2007 11.95 12.77 11.88 12.33 335,415 +0.41(+3.44%)
Aug 14, 2007 12.38 12.41 11.83 11.92 274,249 -0.47(-3.79%)
Aug 13, 2007 12.76 12.96 12.33 12.39 295,470 -0.21(-1.67%)
Aug 10, 2007 12.79 14.42 12.06 12.60 608,104 -0.40(-3.08%)
Aug 09, 2007 13.01 13.54 12.08 13.00 1,138,433 -0.85(-6.14%)
Aug 08, 2007 13.18 14.04 12.80 13.85 748,741 +0.83(+6.37%)
Aug 07, 2007 12.52 13.28 12.52 13.02 235,304 +0.39(+3.09%)
Aug 06, 2007 12.17 12.75 12.10 12.63 340,441 +0.49(+4.04%)
Aug 03, 2007 12.24 13.27 11.89 12.14 343,931 -0.57(-4.48%)
Aug 02, 2007 12.41 12.93 11.50 12.71 325,890 +0.35(+2.83%)
Aug 01, 2007 12.16 12.54 11.94 12.36 338,103 +0.12(+0.98%)
Jul 31, 2007 11.95 12.42 11.69 12.24 325,627 +0.39(+3.29%)
Jul 30, 2007 11.84 12.19 11.45 11.85 260,697 -0.03(-0.25%)
Jul 27, 2007 12.19 12.33 11.88 11.88 293,185 -0.38(-3.10%)
Jul 26, 2007 12.14 13.02 11.90 12.26 355,055 -0.06(-0.49%)
Jul 25, 2007 12.26 13.09 12.10 12.32 249,475 +0.13(+1.07%)
Jul 24, 2007 12.43 12.70 12.10 12.19 300,329 -0.40(-3.18%)
Jul 23, 2007 12.59 12.72 12.54 12.59 243,060 +0.02(+0.16%)
Jul 20, 2007 12.83 12.95 12.31 12.57 424,655 -0.29(-2.26%)
Jul 19, 2007 12.79 13.15 12.71 12.86 347,874 +0.17(+1.34%)
Jul 18, 2007 12.75 12.83 12.44 12.69 334,150 -0.14(-1.09%)
Jul 17, 2007 12.76 13.02 12.70 12.83 670,311 +0.05(+0.39%)
Jul 16, 2007 12.56 12.81 12.46 12.78 368,016 +0.21(+1.67%)
Jul 13, 2007 12.17 12.69 12.16 12.57 286,511 +0.34(+2.78%)
Jul 12, 2007 12.13 12.23 12.01 12.23 207,305 +0.19(+1.58%)
Jul 11, 2007 11.77 12.11 11.73 12.04 460,316 +0.24(+2.03%)
Jul 10, 2007 12.11 12.11 11.51 11.80 388,241 -0.40(-3.28%)
Jul 09, 2007 12.36 12.73 12.09 12.20 693,754 -0.16(-1.29%)
Jul 06, 2007 12.14 12.40 12.14 12.36 269,685 +0.17(+1.39%)
Jul 05, 2007 11.75 12.24 11.75 12.19 250,476 +0.43(+3.66%)
Jul 03, 2007 11.57 11.81 11.57 11.76 172,617 +0.22(+1.91%)
Jul 02, 2007 11.80 11.87 11.51 11.54 282,208 -0.19(-1.62%)
Jun 29, 2007 11.93 11.95 11.73 11.73 284,617 -0.13(-1.10%)
Jun 28, 2007 12.05 12.06 11.83 11.86 169,322 -0.16(-1.33%)
Jun 27, 2007 11.94 12.17 11.79 12.02 230,913 -0.02(-0.17%)
Jun 26, 2007 12.16 12.25 11.89 12.04 442,461 -0.09(-0.74%)
Jun 25, 2007 12.35 12.44 11.88 12.13 308,600 -0.27(-2.18%)
Jun 22, 2007 12.53 12.70 12.28 12.40 732,451 -0.21(-1.67%)
Jun 21, 2007 12.57 12.83 12.55 12.61 339,655 -0.05(-0.39%)
Jun 20, 2007 12.62 12.76 12.37 12.66 447,900 +0.01(+0.08%)
Jun 19, 2007 12.62 12.75 12.35 12.65 458,700 -0.05(-0.39%)
Jun 18, 2007 12.57 12.77 12.35 12.70 435,800 +0.05(+0.40%)
Jun 15, 2007 13.02 13.02 12.60 12.65 523,100 -0.07(-0.55%)
Jun 14, 2007 12.52 12.77 12.43 12.72 234,700 +0.20(+1.60%)
Jun 13, 2007 12.35 12.56 12.33 12.52 368,700 +0.09(+0.72%)
Jun 12, 2007 12.24 12.56 11.99 12.43 628,600 +0.08(+0.65%)
Jun 11, 2007 12.15 12.41 11.94 12.35 690,869 +0.13(+1.06%)
Jun 08, 2007 12.20 12.26 12.05 12.22 545,191 -0.05(-0.41%)
Jun 07, 2007 12.35 12.35 12.04 12.27 589,870 -0.20(-1.60%)
Jun 06, 2007 12.36 12.47 11.80 12.47 802,735 -0.11(-0.87%)
Jun 05, 2007 12.47 13.06 12.40 12.58 451,540 +0.01(+0.08%)
Jun 04, 2007 12.94 13.10 12.45 12.57 630,406 -0.44(-3.38%)
Jun 01, 2007 13.42 13.48 12.96 13.01 617,813 -0.31(-2.33%)
May 31, 2007 13.29 13.54 13.16 13.32 270,860 +0.11(+0.83%)
May 30, 2007 13.09 13.54 13.09 13.21 259,906 -0.22(-1.64%)
May 29, 2007 13.37 13.69 13.30 13.43 189,986 +0.14(+1.05%)
May 25, 2007 13.31 13.63 13.14 13.29 200,731 +0.01(+0.08%)
May 24, 2007 13.72 13.96 13.16 13.28 216,495 -0.52(-3.77%)
May 23, 2007 13.95 14.16 13.50 13.80 269,699 -0.08(-0.58%)
May 22, 2007 13.31 13.90 13.31 13.88 212,816 +0.36(+2.66%)
May 21, 2007 13.08 13.65 13.00 13.52 266,536 +0.32(+2.42%)
May 18, 2007 13.31 13.40 13.10 13.20 393,375 -0.13(-0.98%)
May 17, 2007 13.70 13.78 12.96 13.33 365,377 -0.43(-3.12%)
May 16, 2007 13.82 14.00 13.63 13.76 245,802 +0.01(+0.07%)
May 15, 2007 13.43 13.88 13.43 13.75 323,951 -0.06(-0.43%)
May 14, 2007 13.68 14.09 13.56 13.81 259,472 +0.07(+0.51%)
May 11, 2007 13.83 13.83 13.49 13.74 162,816 +0.28(+2.08%)
May 10, 2007 13.86 14.01 13.43 13.46 462,233 -0.52(-3.72%)
May 09, 2007 13.92 14.50 13.92 13.98 389,694 -0.09(-0.64%)
May 08, 2007 14.61 14.78 13.90 14.07 663,447 -0.71(-4.80%)
May 07, 2007 14.75 15.37 14.67 14.78 235,600 +0.06(+0.41%)
May 04, 2007 14.65 14.95 14.42 14.72 185,106 +0.16(+1.10%)
May 03, 2007 14.85 15.01 14.43 14.56 360,283 -0.26(-1.75%)
May 02, 2007 14.72 15.05 14.49 14.82 176,857 +0.08(+0.54%)
May 01, 2007 14.32 14.75 14.24 14.74 199,569 +0.42(+2.93%)
Apr 30, 2007 14.97 14.97 14.25 14.32 227,335 -0.12(-0.83%)
Apr 27, 2007 14.60 14.78 14.40 14.44 162,044 -0.35(-2.37%)
Apr 26, 2007 14.40 14.87 14.40 14.79 157,135 +0.19(+1.30%)
Apr 25, 2007 14.85 14.89 14.50 14.60 240,156 -0.19(-1.28%)
Apr 24, 2007 14.75 15.08 14.70 14.79 199,948 +0.06(+0.41%)
Apr 23, 2007 14.57 14.80 14.46 14.73 131,598 +0.06(+0.41%)
Apr 20, 2007 14.82 14.82 14.53 14.67 154,783 +0.15(+1.03%)
Apr 19, 2007 14.46 14.83 14.45 14.52 187,220 -0.25(-1.69%)
Apr 18, 2007 14.90 15.00 14.76 14.77 118,508 -0.18(-1.20%)
Apr 17, 2007 14.88 15.03 14.73 14.95 210,642 +0.05(+0.34%)
Apr 16, 2007 15.00 15.06 14.81 14.90 88,138 -0.05(-0.33%)
Apr 13, 2007 14.88 14.95 14.78 14.95 89,758 +0.03(+0.20%)
Apr 12, 2007 14.86 14.96 14.65 14.92 142,464 -0.03(-0.20%)
Apr 11, 2007 15.17 15.17 14.85 14.95 121,082 -0.18(-1.19%)
Apr 10, 2007 14.90 15.17 14.79 15.13 69,008 +0.15(+1.00%)
Apr 09, 2007 14.72 15.10 14.68 14.98 209,961 +0.22(+1.49%)
Apr 05, 2007 14.93 14.93 14.65 14.76 103,826 -0.14(-0.94%)
Apr 04, 2007 14.83 15.09 14.71 14.90 248,010 +0.01(+0.07%)
Apr 03, 2007 14.79 15.01 14.46 14.89 179,800 +0.19(+1.29%)
Apr 02, 2007 14.82 14.82 14.33 14.70 242,531 +0.00(+0.00%)
Mar 30, 2007 14.70 14.81 14.47 14.70 198,254 +0.04(+0.27%)
Mar 29, 2007 14.85 14.87 14.30 14.66 177,669 -0.03(-0.20%)
Mar 28, 2007 14.57 14.94 14.49 14.69 95,747 -0.01(-0.07%)
Mar 27, 2007 14.84 14.90 14.47 14.70 262,503 -0.25(-1.67%)
Mar 26, 2007 15.08 15.35 14.81 14.95 161,325 -0.22(-1.45%)
Mar 23, 2007 14.71 15.23 14.71 15.17 188,563 +0.42(+2.85%)
Mar 22, 2007 14.75 14.86 14.55 14.75 190,079 +0.06(+0.41%)
Mar 21, 2007 14.42 14.75 14.32 14.69 226,974 +0.26(+1.80%)
Mar 20, 2007 14.26 14.46 14.13 14.43 174,882 +0.11(+0.77%)
Mar 19, 2007 14.11 14.43 14.09 14.32 456,320 +0.37(+2.65%)
Mar 16, 2007 13.73 14.21 13.73 13.95 669,814 +0.21(+1.53%)
Mar 15, 2007 13.44 13.77 13.43 13.74 178,767 +0.32(+2.38%)
Mar 14, 2007 12.82 13.47 12.82 13.42 356,495 +0.37(+2.84%)
Mar 13, 2007 13.16 13.60 12.98 13.05 453,825 -0.11(-0.84%)
Mar 12, 2007 13.54 13.90 13.13 13.16 132,655 -0.18(-1.35%)
Mar 09, 2007 13.43 13.77 13.25 13.34 314,110 +0.04(+0.30%)
Mar 08, 2007 13.47 14.29 13.18 13.30 283,377 -0.09(-0.67%)
Mar 07, 2007 13.71 13.99 13.30 13.39 395,920 -0.36(-2.62%)
Mar 06, 2007 13.71 13.95 13.58 13.75 232,630 +0.11(+0.81%)
Mar 05, 2007 13.92 14.25 13.60 13.64 469,662 -0.49(-3.47%)
Mar 02, 2007 14.18 14.38 13.64 14.13 353,859 -0.09(-0.63%)
Mar 01, 2007 13.68 14.31 13.68 14.22 457,396 +0.20(+1.43%)
Feb 28, 2007 13.69 14.20 13.67 14.02 661,769 +0.11(+0.79%)
Feb 27, 2007 14.03 14.13 13.77 13.91 676,246 -0.19(-1.35%)
Feb 26, 2007 14.16 14.44 13.99 14.10 274,766 -0.10(-0.70%)
Feb 23, 2007 14.09 14.41 13.86 14.20 544,442 +0.14(+1.00%)
Feb 22, 2007 13.88 14.14 13.73 14.06 597,265 +0.26(+1.88%)
Feb 21, 2007 13.65 14.00 13.58 13.80 875,849 +0.16(+1.17%)
Feb 20, 2007 12.92 13.64 12.90 13.64 276,711 +0.63(+4.84%)
Feb 16, 2007 12.83 13.15 12.82 13.01 899,785 +0.19(+1.48%)
Feb 15, 2007 12.35 12.97 12.34 12.82 1,296,489 +0.50(+4.06%)
Feb 14, 2007 12.46 12.71 12.21 12.32 1,570,304 -0.18(-1.44%)
Feb 13, 2007 12.75 12.87 12.38 12.50 1,673,937 -0.20(-1.57%)
Feb 12, 2007 12.89 13.13 12.45 12.70 928,001 -0.15(-1.17%)
Feb 09, 2007 13.34 13.45 12.76 12.85 1,263,688 -0.52(-3.89%)
Feb 08, 2007 11.90 14.82 11.88 13.37 4,381,177 -1.68(-11.16%)
Feb 07, 2007 15.03 15.14 14.88 15.05 1,256,787 +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.