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

Nutrisystem Inc (NQ: NTRI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 28, 2013 7.060 7.063 6.944 7.035 193,683 -0.02(-0.24%)
Mar 27, 2013 7.051 7.143 6.935 7.051 124,898 -0.02(-0.35%)
Mar 26, 2013 7.159 7.176 6.947 7.076 147,612 -0.04(-0.58%)
Mar 25, 2013 7.192 7.192 6.985 7.118 218,468 -0.04(-0.58%)
Mar 22, 2013 7.084 7.192 7.076 7.159 146,225 +0.09(+1.29%)
Mar 21, 2013 7.035 7.134 6.985 7.068 172,893 -0.01(-0.12%)
Mar 20, 2013 7.167 7.176 7.035 7.076 240,959 -0.07(-1.04%)
Mar 19, 2013 7.201 7.234 7.093 7.151 711,579 -0.06(-0.81%)
Mar 18, 2013 7.167 7.242 7.101 7.209 407,336 -0.05(-0.69%)
Mar 15, 2013 7.084 7.333 7.035 7.259 769,296 +0.17(+2.34%)
Mar 14, 2013 6.695 7.093 6.636 7.093 599,415 +0.39(+5.82%)
Mar 13, 2013 6.628 6.711 6.603 6.703 327,384 +0.10(+1.57%)
Mar 12, 2013 6.672 6.737 6.559 6.599 469,246 -0.09(-1.33%)
Mar 11, 2013 6.932 6.950 6.656 6.688 905,105 -0.26(-3.74%)
Mar 08, 2013 6.875 6.989 6.830 6.948 537,546 +0.09(+1.30%)
Mar 07, 2013 6.818 6.864 6.737 6.859 601,367 +0.04(+0.60%)
Mar 06, 2013 6.697 6.948 6.502 6.818 799,380 +0.11(+1.69%)
Mar 05, 2013 6.688 6.891 6.615 6.705 580,947 +0.05(+0.73%)
Mar 04, 2013 6.656 6.688 6.510 6.656 335,644 +0.00(+0.00%)
Mar 01, 2013 6.648 6.713 6.469 6.656 334,391 -0.02(-0.36%)
Feb 28, 2013 6.607 6.713 6.575 6.680 231,177 +0.02(+0.24%)
Feb 27, 2013 6.640 6.818 6.632 6.664 262,585 +0.01(+0.12%)
Feb 26, 2013 6.672 6.770 6.624 6.656 271,978 -0.01(-0.12%)
Feb 25, 2013 6.891 6.916 6.656 6.664 415,190 -0.22(-3.18%)
Feb 22, 2013 6.835 6.932 6.753 6.883 244,163 +0.10(+1.44%)
Feb 21, 2013 7.046 7.062 6.762 6.786 309,657 -0.28(-3.91%)
Feb 20, 2013 7.070 7.224 7.013 7.062 309,047 -0.02(-0.23%)
Feb 19, 2013 7.159 7.184 7.037 7.078 631,176 -0.07(-1.02%)
Feb 15, 2013 7.127 7.220 6.948 7.151 390,047 +0.06(+0.92%)
Feb 14, 2013 7.037 7.127 7.013 7.086 197,811 -0.06(-0.80%)
Feb 13, 2013 7.127 7.184 6.997 7.143 234,328 +0.02(+0.34%)
Feb 12, 2013 6.843 7.208 6.818 7.119 428,505 +0.32(+4.65%)
Feb 11, 2013 7.151 7.151 6.721 6.802 540,789 -0.32(-4.45%)
Feb 08, 2013 7.102 7.159 7.070 7.119 188,993 +0.02(+0.34%)
Feb 07, 2013 7.208 7.224 6.964 7.094 336,444 -0.13(-1.80%)
Feb 06, 2013 7.208 7.232 7.127 7.224 277,127 +0.08(+1.14%)
Feb 04, 2013 7.346 7.387 7.127 7.143 429,794 -0.23(-3.08%)
Feb 01, 2013 7.354 7.387 7.281 7.370 414,388 +0.04(+0.55%)
Jan 31, 2013 7.208 7.346 7.135 7.330 430,893 +0.13(+1.80%)
Jan 30, 2013 7.289 7.342 7.159 7.200 410,472 -0.06(-0.78%)
Jan 29, 2013 7.313 7.419 7.192 7.257 397,614 -0.04(-0.56%)
Jan 28, 2013 7.330 7.395 7.208 7.297 465,015 +0.00(+0.00%)
Jan 25, 2013 7.354 7.508 7.265 7.297 545,051 -0.03(-0.44%)
Jan 24, 2013 7.216 7.419 7.151 7.330 487,922 +0.13(+1.80%)
Jan 23, 2013 7.111 7.216 7.102 7.200 334,150 +0.07(+1.03%)
Jan 22, 2013 7.111 7.257 7.102 7.127 297,421 -0.02(-0.23%)
Jan 18, 2013 7.086 7.265 7.086 7.143 270,971 +0.03(+0.46%)
Jan 17, 2013 7.143 7.215 7.102 7.111 316,242 -0.02(-0.23%)
Jan 16, 2013 7.167 7.257 7.111 7.127 271,946 -0.08(-1.13%)
Jan 15, 2013 7.127 7.240 7.102 7.208 367,386 +0.08(+1.14%)
Jan 14, 2013 7.289 7.395 7.111 7.127 323,604 -0.15(-2.01%)
Jan 11, 2013 6.964 7.273 6.964 7.273 400,301 +0.31(+4.43%)
Jan 10, 2013 7.070 7.070 6.863 6.964 208,999 -0.08(-1.15%)
Jan 09, 2013 7.111 7.200 6.989 7.046 224,246 -0.04(-0.63%)
Jan 08, 2013 7.021 7.135 6.989 7.090 266,887 +0.05(+0.75%)
Jan 07, 2013 7.143 7.224 6.981 7.037 280,517 -0.12(-1.70%)
Jan 04, 2013 6.802 7.354 6.802 7.159 884,047 +0.39(+5.82%)
Jan 03, 2013 6.591 6.851 6.567 6.766 770,577 +0.17(+2.65%)
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.