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

Nature S Sunshine (NQ: NATR )

15.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 28, 2010 7.940 7.940 7.609 7.940 3,005 -0.06(-0.79%)
May 27, 2010 7.940 8.018 7.580 8.003 2,697 +0.33(+4.32%)
May 26, 2010 7.806 8.144 7.601 7.672 4,797 -0.60(-7.25%)
May 25, 2010 7.792 8.321 7.764 8.271 5,323 -0.28(-3.22%)
May 24, 2010 7.771 8.730 7.637 8.546 7,887 +0.76(+9.78%)
May 21, 2010 8.525 8.589 7.319 7.785 15,040 -0.85(-9.88%)
May 20, 2010 8.293 8.730 7.757 8.638 9,081 -0.14(-1.61%)
May 19, 2010 8.804 8.814 8.222 8.779 7,596 -0.05(-0.56%)
May 18, 2010 8.744 9.125 8.645 8.828 19,749 +0.24(+2.79%)
May 17, 2010 8.638 9.167 8.589 8.589 7,374 -0.23(-2.56%)
May 14, 2010 8.631 8.977 8.525 8.814 9,695 +0.07(+0.81%)
May 13, 2010 9.111 9.153 8.645 8.744 29,671 -0.23(-2.52%)
May 12, 2010 8.786 9.336 8.761 8.969 36,569 +0.26(+3.00%)
May 11, 2010 8.885 9.555 7.891 8.709 34,984 +0.69(+8.62%)
May 10, 2010 7.891 8.412 7.679 8.018 31,616 +0.10(+1.25%)
May 07, 2010 8.335 8.472 7.587 7.919 6,357 -0.54(-6.34%)
May 06, 2010 8.991 9.661 6.988 8.455 77,032 -0.78(-8.47%)
May 05, 2010 9.181 10.39 8.412 9.237 90,362 +0.36(+4.05%)
May 04, 2010 9.780 10.19 8.144 8.878 59,569 -1.09(-10.90%)
May 03, 2010 9.520 10.27 9.351 9.964 31,763 +0.45(+4.74%)
Apr 30, 2010 9.259 9.520 9.259 9.512 3,901 +0.32(+3.45%)
Apr 29, 2010 8.673 9.266 8.673 9.195 14,418 +0.45(+5.16%)
Apr 28, 2010 8.603 8.793 8.102 8.744 19,981 +0.08(+0.98%)
Apr 27, 2010 8.673 8.673 8.560 8.659 3,068 -0.01(-0.16%)
Apr 26, 2010 8.194 8.814 8.194 8.673 8,159 +0.04(+0.41%)
Apr 23, 2010 8.553 8.694 8.553 8.638 1,477 +0.20(+2.34%)
Apr 22, 2010 8.412 8.857 8.412 8.441 28,974 -0.02(-0.25%)
Apr 21, 2010 8.419 8.462 8.109 8.462 10,349 +0.00(+0.00%)
Apr 20, 2010 7.418 8.462 7.334 8.462 8,320 +0.62(+7.91%)
Apr 19, 2010 8.321 8.419 7.460 7.841 27,046 -0.42(-5.04%)
Apr 16, 2010 8.462 8.955 7.961 8.257 22,904 -0.28(-3.30%)
Apr 15, 2010 7.080 8.744 7.080 8.539 17,597 +1.09(+14.68%)
Apr 14, 2010 7.432 7.757 7.073 7.446 26,346 +0.04(+0.57%)
Apr 13, 2010 6.875 7.404 6.875 7.404 9,409 +0.35(+5.00%)
Apr 12, 2010 6.494 7.051 6.494 7.051 7,423 +0.42(+6.38%)
Apr 09, 2010 6.586 6.692 6.346 6.628 11,217 +0.07(+1.08%)
Apr 08, 2010 6.568 6.568 6.438 6.558 4,989 +0.04(+0.54%)
Apr 07, 2010 6.117 6.523 6.071 6.523 2,269 -0.06(-0.96%)
Apr 06, 2010 5.994 6.586 5.980 6.586 190,896 +0.59(+9.88%)
Apr 05, 2010 5.817 5.994 5.810 5.994 13,266 +0.03(+0.56%)
Apr 01, 2010 5.958 5.961 5.961 5.961 2,836 +0.09(+1.48%)
Mar 31, 2010 5.832 5.994 5.828 5.874 3,233 -0.18(-2.91%)
Mar 30, 2010 5.853 6.339 5.747 6.050 8,334 +0.21(+3.62%)
Mar 25, 2010 5.839 5.839 5.839 5.839 0 -0.01(-0.12%)
Mar 24, 2010 5.846 5.846 5.846 5.846 212 -0.08(-1.31%)
Mar 23, 2010 5.923 5.923 5.923 5.923 425 -0.07(-1.18%)
Mar 22, 2010 5.994 6.170 5.994 5.994 4,679 +0.17(+2.91%)
Mar 19, 2010 5.613 6.029 5.613 5.825 5,329 -0.31(-5.06%)
Mar 18, 2010 5.853 6.184 5.698 6.135 13,896 +0.29(+5.01%)
Mar 17, 2010 6.029 6.205 5.817 5.842 2,975 -0.21(-3.44%)
Mar 16, 2010 6.043 6.268 5.825 6.050 11,391 +0.13(+2.14%)
Mar 15, 2010 5.726 6.043 5.705 5.923 3,867 -0.08(-1.29%)
Mar 12, 2010 6.241 6.241 5.796 6.001 8,367 +0.12(+2.04%)
Mar 11, 2010 5.923 6.276 5.825 5.881 4,350 -0.04(-0.60%)
Mar 10, 2010 5.980 6.353 5.832 5.916 2,127 -0.08(-1.29%)
Mar 09, 2010 5.997 6.276 5.860 5.994 1,416 +0.10(+1.67%)
Mar 08, 2010 6.029 6.248 5.860 5.895 19,865 +0.13(+2.33%)
Mar 05, 2010 5.768 6.064 5.613 5.761 9,493 -0.14(-2.45%)
Mar 04, 2010 5.817 5.906 5.768 5.906 2,127 -0.10(-1.59%)
Mar 03, 2010 5.973 6.057 5.676 6.001 6,829 +0.02(+0.35%)
Mar 02, 2010 5.958 6.064 5.796 5.980 7,059 -0.08(-1.40%)
Mar 01, 2010 6.050 6.064 5.923 6.064 9,166 +0.25(+4.24%)
Feb 26, 2010 5.796 5.817 5.789 5.817 567 -0.02(-0.36%)
Feb 25, 2010 5.825 6.177 5.683 5.839 9,327 -0.44(-6.96%)
Feb 24, 2010 5.895 6.283 5.895 6.275 7,374 +0.39(+6.57%)
Feb 23, 2010 6.241 6.276 5.860 5.888 1,418 -0.43(-6.81%)
Feb 19, 2010 6.269 6.318 6.318 6.318 1,701 +0.08(+1.24%)
Feb 18, 2010 5.669 6.241 5.669 6.241 1,738 +0.35(+5.99%)
Feb 17, 2010 5.888 5.888 5.888 5.888 1,418 -0.16(-2.68%)
Feb 16, 2010 5.888 6.339 5.641 6.050 3,265 -0.23(-3.60%)
Feb 12, 2010 5.712 6.276 6.276 6.276 1,418 +0.46(+7.88%)
Feb 11, 2010 6.107 6.107 5.810 5.817 2,335 -0.33(-5.39%)
Feb 10, 2010 6.149 6.149 6.149 6.149 283 -0.13(-2.13%)
Feb 09, 2010 5.747 6.353 5.740 6.283 6,005 -0.01(-0.22%)
Feb 08, 2010 6.332 6.417 6.228 6.297 15,228 -0.17(-2.68%)
Feb 05, 2010 6.198 6.470 5.994 6.470 8,186 +0.13(+2.07%)
Feb 04, 2010 5.980 6.346 5.726 6.339 2,010 -0.02(-0.33%)
Feb 03, 2010 6.170 6.382 5.987 6.360 1,369 +0.23(+3.80%)
Feb 02, 2010 5.599 6.241 5.599 6.128 4,406 +0.23(+3.82%)
Feb 01, 2010 5.747 6.128 5.486 5.902 13,914 +0.08(+1.33%)
Jan 29, 2010 6.331 6.332 5.825 5.825 14,448 -0.50(-7.92%)
Jan 28, 2010 6.100 6.325 5.909 6.325 4,823 +0.24(+3.98%)
Jan 27, 2010 5.691 6.121 5.690 6.083 6,812 +0.41(+7.30%)
Jan 26, 2010 5.373 5.669 5.320 5.669 6,004 +0.29(+5.37%)
Jan 25, 2010 5.380 5.380 5.380 5.380 283 -0.19(-3.42%)
Jan 22, 2010 5.571 5.571 5.571 5.571 283 +0.10(+1.80%)
Jan 19, 2010 5.472 5.472 5.472 5.472 0 -0.17(-3.00%)
Jan 15, 2010 5.648 5.641 5.641 5.641 1,559 -0.11(-1.84%)
Jan 14, 2010 5.853 5.853 5.747 5.747 425 +0.07(+1.24%)
Jan 13, 2010 5.853 5.853 5.676 5.676 53,673 -0.18(-3.01%)
Jan 11, 2010 5.705 5.853 5.853 5.853 2,978 +0.00(+0.00%)
Jan 08, 2010 5.747 5.853 5.747 5.853 3,417 +0.07(+1.22%)
Jan 07, 2010 5.902 6.050 5.782 5.782 567 -0.08(-1.32%)
Jan 06, 2010 5.641 5.860 5.641 5.860 2,688 +0.20(+3.62%)
Jan 05, 2010 5.867 5.867 5.641 5.655 3,843 -0.03(-0.50%)
Jan 04, 2010 5.846 5.846 5.683 5.683 992 -0.34(-5.62%)
Dec 31, 2009 6.022 6.022 6.022 6.022 141 -0.09(-1.44%)
Dec 30, 2009 5.994 6.205 5.994 6.110 2,694 -0.16(-2.53%)
Dec 29, 2009 6.290 6.769 6.269 6.269 26,072 -0.32(-4.92%)
Dec 28, 2009 6.509 6.593 6.346 6.593 2,532 -0.04(-0.53%)
Dec 23, 2009 6.628 6.628 6.628 6.628 0 +0.24(+3.75%)
Dec 22, 2009 6.650 6.650 6.389 6.389 1,276 +0.03(+0.44%)
Dec 21, 2009 6.382 6.628 6.346 6.360 32,513 -0.04(-0.55%)
Dec 18, 2009 6.255 6.470 6.255 6.396 1,350 +0.01(+0.22%)
Dec 17, 2009 6.375 6.389 5.740 6.382 22,142 +0.51(+8.77%)
Dec 16, 2009 5.465 6.417 5.465 5.867 19,844 +0.43(+7.91%)
Dec 15, 2009 5.641 5.980 5.430 5.437 5,476 -0.13(-2.28%)
Dec 14, 2009 5.916 5.980 5.564 5.564 5,530 -0.41(-6.83%)
Dec 11, 2009 5.980 6.001 5.971 5.971 1,749 -0.23(-3.77%)
Dec 10, 2009 6.163 6.205 5.994 6.205 2,564 -0.04(-0.57%)
Dec 09, 2009 5.648 6.311 5.641 6.241 23,609 +0.60(+10.63%)
Dec 08, 2009 5.641 6.353 5.634 5.641 83,816 +0.00(+0.00%)
Dec 07, 2009 5.394 5.641 5.394 5.641 79,557 +0.35(+6.52%)
Dec 04, 2009 5.465 5.465 5.296 5.296 2,209 -0.17(-3.10%)
Dec 03, 2009 5.465 5.465 5.465 5.465 567 -0.18(-3.12%)
Dec 02, 2009 5.627 5.648 5.557 5.641 9,788 -0.01(-0.12%)
Dec 01, 2009 5.253 5.648 5.245 5.648 12,326 +0.54(+10.48%)
Nov 30, 2009 5.133 5.133 4.936 5.112 3,828 -0.53(-9.37%)
Nov 25, 2009 5.338 5.641 5.641 5.641 11,203 +0.28(+5.26%)
Nov 24, 2009 4.957 5.359 4.957 5.359 1,306 +0.01(+0.13%)
Nov 23, 2009 5.007 5.359 4.936 5.352 20,195 +0.41(+8.27%)
Nov 20, 2009 5.289 5.359 4.936 4.943 22,457 -0.42(-7.76%)
Nov 19, 2009 5.218 5.359 4.953 5.359 2,512 +0.34(+6.74%)
Nov 18, 2009 4.541 5.021 4.541 5.021 7,367 +0.28(+5.95%)
Nov 17, 2009 4.323 4.739 4.323 4.739 2,555 +0.01(+0.15%)
Nov 16, 2009 4.506 5.260 4.203 4.732 6,812 -0.55(-10.41%)
Nov 09, 2009 5.282 5.282 5.282 5.282 0 -0.35(-6.26%)
Nov 06, 2009 5.817 5.817 4.978 5.634 4,966 -0.19(-3.27%)
Nov 05, 2009 5.296 5.825 5.296 5.825 12,173 +0.17(+2.99%)
Nov 04, 2009 5.740 5.810 5.655 5.655 1,372 -0.27(-4.52%)
Nov 03, 2009 5.789 5.994 5.782 5.923 1,245 -0.39(-6.25%)
Nov 02, 2009 6.318 6.318 6.318 6.318 1,418 +0.32(+5.29%)
Oct 30, 2009 5.740 6.008 5.740 6.001 3,970 +0.25(+4.29%)
Oct 28, 2009 5.754 5.754 5.754 5.754 0 -0.66(-10.33%)
Oct 27, 2009 5.669 6.417 5.666 6.417 6,424 +0.14(+2.25%)
Oct 26, 2009 6.417 6.417 5.641 6.276 3,858 -0.14(-2.20%)
Oct 23, 2009 5.916 6.568 5.564 6.417 13,797 +0.83(+14.90%)
Oct 22, 2009 4.116 5.641 4.116 5.585 4,348 +1.18(+26.72%)
Oct 21, 2009 4.055 4.407 4.055 4.407 3,641 +0.35(+8.70%)
Oct 20, 2009 4.069 4.069 4.055 4.055 426 +0.00(+0.00%)
Oct 19, 2009 4.055 4.055 4.055 4.055 141 -0.00(-0.00%)
Oct 16, 2009 4.055 4.059 4.055 4.055 709 -0.18(-4.17%)
Oct 15, 2009 4.090 4.231 4.090 4.231 1,996 -0.07(-1.64%)
Oct 14, 2009 4.513 4.513 4.125 4.301 3,551 -0.02(-0.49%)
Oct 13, 2009 4.125 4.323 4.055 4.323 3,999 +0.27(+6.61%)
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.