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 )

39.32 +3.38 (+9.40%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 9, 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, 2008 4.740 5.090 4.740 5.020 210,509 +0.30(+6.36%)
Apr 29, 2008 4.700 4.810 4.660 4.720 113,976 +0.03(+0.64%)
Apr 28, 2008 4.470 4.840 4.440 4.690 191,844 +0.20(+4.45%)
Apr 25, 2008 4.590 4.620 4.290 4.490 139,910 -0.09(-1.97%)
Apr 24, 2008 4.220 4.670 4.140 4.580 133,626 +0.38(+9.05%)
Apr 23, 2008 4.150 4.320 4.040 4.200 166,989 +0.08(+1.94%)
Apr 22, 2008 4.300 4.300 3.960 4.120 238,431 -0.21(-4.85%)
Apr 21, 2008 4.190 4.370 4.150 4.330 87,021 +0.09(+2.12%)
Apr 18, 2008 4.090 4.290 3.980 4.240 236,090 +0.28(+7.07%)
Apr 17, 2008 3.950 4.070 3.930 3.960 235,777 +0.01(+0.25%)
Apr 16, 2008 3.950 4.040 3.920 3.950 225,371 +0.08(+2.07%)
Apr 15, 2008 3.980 4.040 3.850 3.870 154,042 -0.09(-2.27%)
Apr 14, 2008 3.980 4.150 3.860 3.960 280,965 -0.03(-0.75%)
Apr 11, 2008 3.990 4.140 3.860 3.990 217,447 -0.02(-0.50%)
Apr 10, 2008 3.830 4.040 3.830 4.010 146,455 +0.21(+5.53%)
Apr 09, 2008 4.100 4.110 3.800 3.800 186,727 -0.29(-7.09%)
Apr 08, 2008 4.120 4.180 3.990 4.090 128,056 -0.05(-1.21%)
Apr 07, 2008 4.330 4.380 4.130 4.140 214,530 -0.15(-3.50%)
Apr 04, 2008 4.510 4.510 4.210 4.290 129,395 -0.20(-4.45%)
Apr 03, 2008 4.250 4.520 4.250 4.490 129,596 +0.04(+0.90%)
Apr 02, 2008 4.510 4.620 4.340 4.450 362,690 -0.07(-1.55%)
Apr 01, 2008 4.540 4.540 4.310 4.520 263,347 +0.08(+1.80%)
Mar 31, 2008 4.370 4.520 4.310 4.440 216,963 +0.05(+1.14%)
Mar 28, 2008 4.440 4.450 4.160 4.390 122,801 -0.13(-2.88%)
Mar 27, 2008 4.820 4.820 4.410 4.520 264,332 -0.27(-5.64%)
Mar 26, 2008 4.600 4.840 4.520 4.790 326,751 +0.15(+3.23%)
Mar 25, 2008 4.610 4.720 4.450 4.640 428,364 +0.05(+1.09%)
Mar 24, 2008 4.400 4.650 4.120 4.590 582,321 +0.19(+4.32%)
Mar 21, 2008 4.250 4.450 3.980 4.400 1,189,148 +0.00(+0.00%)
Mar 20, 2008 4.250 4.450 3.980 4.400 1,189,148 +0.37(+9.18%)
Mar 19, 2008 3.920 4.170 3.880 4.030 315,863 +0.19(+4.95%)
Mar 18, 2008 4.040 4.040 3.740 3.840 573,414 -0.05(-1.29%)
Mar 17, 2008 3.960 4.000 3.800 3.890 195,712 -0.18(-4.42%)
Mar 14, 2008 4.230 4.230 3.920 4.070 126,938 -0.12(-2.86%)
Mar 13, 2008 3.940 4.230 3.830 4.190 226,550 +0.23(+5.81%)
Mar 12, 2008 4.180 4.270 3.960 3.960 260,631 -0.18(-4.35%)
Mar 11, 2008 4.050 4.290 3.870 4.140 703,104 +0.21(+5.34%)
Mar 10, 2008 4.180 4.270 3.830 3.930 185,330 -0.19(-4.61%)
Mar 07, 2008 4.110 4.260 4.060 4.120 135,596 -0.04(-0.96%)
Mar 06, 2008 4.530 4.530 4.140 4.160 218,868 -0.40(-8.77%)
Mar 05, 2008 4.630 4.660 4.440 4.560 254,459 -0.04(-0.87%)
Mar 04, 2008 4.390 4.790 4.350 4.600 452,092 +0.15(+3.37%)
Mar 03, 2008 4.420 4.740 4.370 4.450 356,638 +0.05(+1.14%)
Feb 29, 2008 4.600 4.670 4.340 4.400 601,183 -0.27(-5.78%)
Feb 28, 2008 4.750 4.790 4.560 4.670 198,122 -0.11(-2.30%)
Feb 27, 2008 4.770 4.960 4.710 4.780 254,262 -0.06(-1.24%)
Feb 26, 2008 5.320 5.330 4.830 4.840 337,428 -0.47(-8.85%)
Feb 25, 2008 4.970 5.430 4.960 5.310 137,768 +0.33(+6.63%)
Feb 22, 2008 5.000 5.050 4.850 4.980 170,123 +0.00(+0.00%)
Feb 21, 2008 5.180 5.420 4.950 4.980 234,186 -0.15(-2.92%)
Feb 20, 2008 5.000 5.170 4.930 5.130 166,728 +0.10(+1.99%)
Feb 19, 2008 5.110 5.240 4.890 5.030 160,838 -0.02(-0.40%)
Feb 18, 2008 5.150 5.420 4.890 5.050 397,447 +0.00(+0.00%)
Feb 15, 2008 5.150 5.420 4.890 5.050 397,447 -0.14(-2.70%)
Feb 14, 2008 5.200 5.260 5.070 5.190 239,865 -0.01(-0.19%)
Feb 13, 2008 5.130 5.310 5.090 5.200 348,813 +0.07(+1.36%)
Feb 12, 2008 4.960 5.140 4.850 5.130 242,504 +0.19(+3.85%)
Feb 11, 2008 5.050 5.110 4.590 4.940 296,246 -0.05(-1.00%)
Feb 08, 2008 5.080 5.100 4.750 4.990 344,090 -0.09(-1.77%)
Feb 07, 2008 5.250 5.490 4.940 5.080 565,402 -0.24(-4.51%)
Feb 06, 2008 5.000 5.500 4.960 5.320 569,697 +0.30(+5.98%)
Feb 05, 2008 5.220 5.410 4.890 5.020 387,919 -0.34(-6.34%)
Feb 04, 2008 5.490 5.560 5.260 5.360 302,340 -0.15(-2.72%)
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.