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

Natl Beverage Corp (NQ: FIZZ )

46.27 +0.62 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 4.168 4.230 4.126 4.200 128,632 +0.03(+0.76%)
May 27, 2010 4.151 4.168 4.049 4.168 202,833 +0.08(+1.98%)
May 26, 2010 4.084 4.200 4.056 4.087 142,488 +0.02(+0.61%)
May 25, 2010 4.063 4.105 4.045 4.063 154,892 -0.06(-1.45%)
May 24, 2010 4.168 4.217 4.105 4.122 124,578 -0.04(-0.85%)
May 21, 2010 4.035 4.217 4.027 4.158 256,573 +0.06(+1.55%)
May 20, 2010 4.084 4.196 4.035 4.094 192,430 -0.10(-2.35%)
May 19, 2010 4.179 4.235 4.066 4.193 167,347 +0.01(+0.25%)
May 18, 2010 4.221 4.224 4.122 4.182 88,910 -0.03(-0.67%)
May 17, 2010 4.221 4.224 4.158 4.210 143,145 -0.01(-0.17%)
May 14, 2010 4.193 4.221 4.098 4.217 167,668 +0.01(+0.33%)
May 13, 2010 4.221 4.223 4.168 4.203 132,171 -0.02(-0.42%)
May 12, 2010 4.221 4.239 4.186 4.221 197,701 +0.00(+0.00%)
May 11, 2010 4.249 4.256 4.130 4.221 414,403 +0.10(+2.48%)
May 10, 2010 4.042 4.133 3.943 4.119 140,157 +0.23(+5.78%)
May 07, 2010 3.947 4.094 3.827 3.894 176,362 -0.05(-1.25%)
May 06, 2010 3.957 4.080 3.788 3.943 194,011 -0.05(-1.23%)
May 05, 2010 4.020 4.122 3.982 3.992 156,308 -0.07(-1.73%)
May 04, 2010 4.070 4.087 4.003 4.063 71,667 -0.04(-0.86%)
May 03, 2010 4.108 4.108 3.964 4.098 83,096 +0.02(+0.43%)
Apr 30, 2010 4.098 4.108 4.031 4.080 131,711 -0.03(-0.68%)
Apr 29, 2010 4.073 4.158 4.035 4.108 101,044 +0.05(+1.21%)
Apr 28, 2010 4.045 4.070 4.010 4.059 55,303 +0.05(+1.14%)
Apr 27, 2010 4.052 4.098 4.010 4.013 73,262 -0.06(-1.47%)
Apr 26, 2010 4.052 4.094 4.021 4.073 70,991 +0.02(+0.61%)
Apr 23, 2010 4.042 4.059 4.027 4.049 125,291 +0.00(+0.09%)
Apr 22, 2010 4.045 4.087 4.010 4.045 82,764 -0.03(-0.78%)
Apr 21, 2010 4.050 4.112 4.038 4.077 169,167 +0.03(+0.70%)
Apr 20, 2010 4.038 4.049 4.013 4.049 53,893 +0.04(+1.05%)
Apr 19, 2010 3.954 4.045 3.943 4.006 151,392 +0.03(+0.71%)
Apr 16, 2010 3.961 3.992 3.961 3.978 186,639 +0.02(+0.53%)
Apr 15, 2010 3.940 3.971 3.929 3.957 38,064 +0.02(+0.45%)
Apr 14, 2010 3.873 3.957 3.845 3.940 104,131 +0.09(+2.47%)
Apr 13, 2010 3.809 3.887 3.781 3.845 78,263 +0.04(+1.11%)
Apr 12, 2010 3.873 3.947 3.781 3.802 185,519 -0.05(-1.28%)
Apr 09, 2010 3.855 3.869 3.792 3.852 134,741 +0.02(+0.55%)
Apr 08, 2010 3.911 3.943 3.792 3.831 96,788 -0.11(-2.68%)
Apr 07, 2010 3.873 3.940 3.845 3.936 128,237 +0.05(+1.36%)
Apr 06, 2010 3.894 3.908 3.816 3.883 155,088 -0.01(-0.18%)
Apr 05, 2010 3.915 3.957 3.816 3.890 264,650 -0.02(-0.63%)
Apr 01, 2010 3.950 3.915 3.915 3.915 55,153 +0.00(+0.09%)
Mar 31, 2010 3.933 3.982 3.908 3.911 88,776 -0.05(-1.16%)
Mar 30, 2010 4.013 4.013 3.894 3.957 89,589 -0.06(-1.40%)
Mar 29, 2010 3.975 4.013 3.947 4.013 40,949 +0.06(+1.51%)
Mar 26, 2010 3.943 4.027 3.873 3.954 92,811 +0.01(+0.18%)
Mar 25, 2010 3.996 4.013 3.943 3.947 56,210 -0.04(-0.97%)
Mar 24, 2010 4.045 4.045 3.978 3.985 57,305 -0.06(-1.39%)
Mar 23, 2010 4.020 4.052 3.961 4.042 41,379 +0.04(+0.88%)
Mar 22, 2010 3.915 4.035 3.908 4.006 85,518 +0.08(+1.97%)
Mar 19, 2010 4.045 4.045 3.911 3.929 128,163 -0.11(-2.62%)
Mar 18, 2010 4.024 4.080 4.013 4.035 44,492 -0.01(-0.17%)
Mar 17, 2010 4.010 4.066 4.010 4.042 51,175 +0.03(+0.79%)
Mar 16, 2010 3.954 4.010 3.936 4.010 118,772 +0.06(+1.42%)
Mar 15, 2010 3.943 4.020 3.911 3.954 96,941 -0.04(-0.88%)
Mar 12, 2010 4.045 4.112 3.968 3.989 101,894 -0.06(-1.39%)
Mar 11, 2010 4.035 4.108 4.027 4.045 119,514 +0.00(+0.00%)
Mar 10, 2010 4.084 4.091 4.020 4.045 50,004 -0.05(-1.20%)
Mar 09, 2010 4.105 4.115 4.066 4.094 64,367 -0.02(-0.43%)
Mar 08, 2010 4.084 4.147 4.063 4.112 76,068 +0.01(+0.34%)
Mar 05, 2010 4.052 4.137 4.049 4.098 90,033 +0.05(+1.30%)
Mar 04, 2010 4.080 4.080 4.027 4.045 38,214 -0.02(-0.60%)
Mar 03, 2010 4.094 4.098 4.017 4.070 84,586 -0.01(-0.17%)
Mar 02, 2010 4.080 4.084 4.049 4.077 72,057 +0.01(+0.35%)
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.