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 (%)
Jun 28, 2013 9.606 10.06 8.989 9.970 1,430,994 +0.39(+4.06%)
Jun 27, 2013 9.039 9.598 8.878 9.581 926,498 +0.57(+6.29%)
Jun 26, 2013 9.107 9.225 8.955 9.014 0 +0.00(+0.00%)
Jun 25, 2013 8.836 9.149 8.785 9.014 0 +0.23(+2.60%)
Jun 24, 2013 8.972 9.073 8.455 8.785 0 -0.33(-3.62%)
Jun 21, 2013 8.608 9.158 8.608 9.115 1,297,497 +0.53(+6.21%)
Jun 20, 2013 8.633 8.675 8.438 8.582 0 -0.15(-1.74%)
Jun 19, 2013 8.963 8.979 8.718 8.735 0 -0.19(-2.18%)
Jun 18, 2013 8.692 9.022 8.667 8.929 0 +0.27(+3.13%)
Jun 17, 2013 8.650 9.090 8.515 8.658 0 +0.11(+1.29%)
Jun 14, 2013 8.405 8.612 8.182 8.548 0 +0.55(+6.88%)
Jun 13, 2013 7.753 8.108 7.702 7.998 309,242 +0.24(+3.05%)
Jun 12, 2013 7.770 7.795 7.660 7.761 232,942 +0.08(+1.10%)
Jun 11, 2013 7.617 7.719 7.507 7.677 240,569 +0.03(+0.33%)
Jun 10, 2013 7.651 7.677 7.609 7.651 0 +0.03(+0.33%)
Jun 07, 2013 7.592 7.689 7.406 7.626 0 +0.10(+1.35%)
Jun 06, 2013 7.626 7.753 7.457 7.524 412,951 -0.08(-1.11%)
Jun 05, 2013 7.685 7.702 7.575 7.609 0 -0.07(-0.88%)
Jun 04, 2013 7.787 7.829 7.643 7.677 0 -0.10(-1.31%)
Jun 03, 2013 7.677 7.909 7.660 7.778 348,915 +0.14(+1.77%)
May 31, 2013 7.787 7.846 7.634 7.643 182,313 -0.19(-2.48%)
May 30, 2013 7.516 7.837 7.507 7.837 411,928 +0.33(+4.40%)
May 29, 2013 7.550 7.651 7.414 7.507 218,742 -0.03(-0.45%)
May 28, 2013 7.575 7.660 7.465 7.541 174,820 +0.05(+0.68%)
May 24, 2013 7.397 7.550 7.194 7.490 0 +0.02(+0.23%)
May 23, 2013 7.473 7.575 7.423 7.473 0 -0.04(-0.56%)
May 22, 2013 7.677 7.791 7.448 7.516 0 -0.16(-2.09%)
May 21, 2013 7.584 7.753 7.466 7.677 0 +0.13(+1.68%)
May 20, 2013 7.490 7.613 7.457 7.550 0 +0.05(+0.68%)
May 17, 2013 7.431 7.506 7.389 7.499 0 +0.09(+1.26%)
May 16, 2013 7.389 7.541 7.304 7.406 284,090 -0.01(-0.11%)
May 15, 2013 7.304 7.440 7.296 7.414 0 +0.08(+1.04%)
May 13, 2013 7.380 7.440 7.338 7.338 0 -0.05(-0.69%)
May 10, 2013 7.338 7.507 7.338 7.389 0 +0.06(+0.81%)
May 09, 2013 7.287 7.330 7.160 7.330 0 +0.02(+0.29%)
May 08, 2013 7.176 7.342 7.176 7.308 0 +0.13(+1.85%)
May 07, 2013 7.143 7.188 7.134 7.176 0 +0.05(+0.70%)
May 06, 2013 7.167 7.225 7.035 7.126 0 -0.02(-0.35%)
May 03, 2013 7.068 7.250 6.943 7.151 0 +0.21(+2.99%)
May 02, 2013 6.595 7.068 6.570 6.943 0 +0.48(+7.45%)
May 01, 2013 6.678 6.802 6.462 6.462 383,943 -0.26(-3.83%)
Apr 30, 2013 6.620 6.719 6.595 6.719 0 +0.10(+1.50%)
Apr 29, 2013 6.653 6.686 6.595 6.620 130,055 -0.02(-0.25%)
Apr 26, 2013 6.628 6.661 6.612 6.636 205,926 +0.00(+0.00%)
Apr 25, 2013 6.554 6.761 6.554 6.636 0 +0.11(+1.65%)
Apr 24, 2013 6.636 6.645 6.479 6.529 158,366 -0.10(-1.50%)
Apr 23, 2013 6.280 6.653 6.247 6.628 378,582 +0.39(+6.25%)
Apr 22, 2013 6.296 6.462 6.085 6.238 204,287 +0.06(+0.94%)
Apr 19, 2013 6.139 6.189 5.956 6.180 336,427 +0.05(+0.81%)
Apr 18, 2013 6.097 6.139 6.014 6.130 232,116 +0.05(+0.82%)
Apr 17, 2013 6.180 6.263 6.023 6.081 221,520 -0.13(-2.14%)
Apr 16, 2013 6.172 6.238 6.064 6.213 306,250 +0.10(+1.63%)
Apr 15, 2013 6.305 6.313 6.097 6.114 320,532 -0.24(-3.79%)
Apr 12, 2013 6.421 6.471 6.346 6.354 183,394 -0.07(-1.16%)
Apr 11, 2013 6.388 6.504 6.363 6.429 214,833 +0.07(+1.04%)
Apr 10, 2013 6.280 6.404 6.222 6.363 270,143 +0.11(+1.72%)
Apr 09, 2013 6.288 6.363 6.205 6.255 344,763 -0.02(-0.40%)
Apr 08, 2013 6.330 6.377 6.222 6.280 294,488 -0.05(-0.79%)
Apr 05, 2013 6.537 6.545 6.313 6.330 421,506 -0.32(-4.86%)
Apr 04, 2013 6.786 6.786 6.558 6.653 212,874 -0.11(-1.60%)
Apr 03, 2013 6.885 6.916 6.744 6.761 189,056 -0.10(-1.45%)
Apr 02, 2013 6.927 6.968 6.769 6.860 226,590 -0.03(-0.48%)
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.