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:

Natl Beverage Cp (NQ: FIZZ )

47.98 -0.16 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 5.825 5.840 5.730 5.800 92,658 -0.04(-0.68%)
Apr 29, 2010 5.790 5.910 5.735 5.840 71,084 +0.07(+1.21%)
Apr 28, 2010 5.750 5.785 5.700 5.770 38,906 +0.06(+1.14%)
Apr 27, 2010 5.760 5.825 5.700 5.705 51,540 -0.08(-1.47%)
Apr 26, 2010 5.760 5.820 5.715 5.790 49,942 +0.04(+0.61%)
Apr 23, 2010 5.745 5.770 5.725 5.755 88,142 +0.00(+0.09%)
Apr 22, 2010 5.750 5.810 5.700 5.750 58,224 -0.04(-0.78%)
Apr 21, 2010 5.758 5.845 5.740 5.795 119,008 +0.04(+0.70%)
Apr 20, 2010 5.740 5.755 5.705 5.755 37,914 +0.06(+1.05%)
Apr 19, 2010 5.620 5.750 5.605 5.695 106,504 +0.04(+0.71%)
Apr 16, 2010 5.630 5.675 5.630 5.655 131,300 +0.03(+0.53%)
Apr 15, 2010 5.600 5.645 5.585 5.625 26,778 +0.03(+0.45%)
Apr 14, 2010 5.505 5.625 5.465 5.600 73,256 +0.13(+2.47%)
Apr 13, 2010 5.415 5.525 5.375 5.465 55,058 +0.06(+1.11%)
Apr 12, 2010 5.505 5.610 5.375 5.405 130,512 -0.07(-1.28%)
Apr 09, 2010 5.480 5.500 5.390 5.475 94,790 +0.03(+0.55%)
Apr 08, 2010 5.560 5.605 5.390 5.445 68,090 -0.15(-2.68%)
Apr 07, 2010 5.505 5.600 5.465 5.595 90,214 +0.08(+1.36%)
Apr 06, 2010 5.535 5.555 5.425 5.520 109,104 -0.01(-0.18%)
Apr 05, 2010 5.565 5.625 5.425 5.530 186,180 -0.04(-0.63%)
Apr 01, 2010 5.615 5.565 5.565 5.565 38,800 +0.01(+0.09%)
Mar 31, 2010 5.590 5.660 5.555 5.560 62,454 -0.07(-1.16%)
Mar 30, 2010 5.705 5.705 5.535 5.625 63,026 -0.08(-1.40%)
Mar 29, 2010 5.650 5.705 5.610 5.705 28,808 +0.08(+1.51%)
Mar 26, 2010 5.605 5.725 5.505 5.620 65,292 +0.01(+0.18%)
Mar 25, 2010 5.680 5.705 5.605 5.610 39,544 -0.05(-0.97%)
Mar 24, 2010 5.750 5.750 5.655 5.665 40,314 -0.08(-1.39%)
Mar 23, 2010 5.715 5.760 5.630 5.745 29,110 +0.05(+0.88%)
Mar 22, 2010 5.565 5.735 5.555 5.695 60,162 +0.11(+1.97%)
Mar 19, 2010 5.750 5.750 5.560 5.585 90,162 -0.15(-2.62%)
Mar 18, 2010 5.720 5.800 5.705 5.735 31,300 -0.01(-0.17%)
Mar 17, 2010 5.700 5.780 5.700 5.745 36,002 +0.04(+0.79%)
Mar 16, 2010 5.620 5.700 5.595 5.700 83,556 +0.08(+1.42%)
Mar 15, 2010 5.605 5.715 5.560 5.620 68,198 -0.05(-0.88%)
Mar 12, 2010 5.750 5.845 5.640 5.670 71,682 -0.08(-1.39%)
Mar 11, 2010 5.735 5.840 5.725 5.750 84,078 +0.00(+0.00%)
Mar 10, 2010 5.805 5.815 5.715 5.750 35,178 -0.07(-1.20%)
Mar 09, 2010 5.835 5.850 5.780 5.820 45,282 -0.02(-0.43%)
Mar 08, 2010 5.805 5.895 5.775 5.845 53,514 +0.02(+0.34%)
Mar 05, 2010 5.760 5.880 5.755 5.825 63,338 +0.08(+1.30%)
Mar 04, 2010 5.800 5.800 5.725 5.750 26,884 -0.04(-0.61%)
Mar 03, 2010 5.820 5.825 5.710 5.785 59,506 -0.01(-0.17%)
Mar 02, 2010 5.800 5.805 5.755 5.795 50,692 +0.02(+0.35%)
Mar 01, 2010 5.735 5.775 5.710 5.775 53,362 +0.08(+1.32%)
Feb 26, 2010 5.775 5.775 5.690 5.700 48,992 -0.08(-1.30%)
Feb 25, 2010 5.685 5.780 5.685 5.775 42,526 +0.04(+0.70%)
Feb 24, 2010 5.705 5.760 5.685 5.735 36,152 +0.04(+0.79%)
Feb 23, 2010 5.730 5.770 5.685 5.690 61,590 -0.03(-0.52%)
Feb 22, 2010 5.675 5.785 5.675 5.720 93,944 +0.03(+0.53%)
Feb 19, 2010 5.810 5.810 5.652 5.690 101,258 -0.15(-2.57%)
Feb 18, 2010 5.720 5.910 5.700 5.840 73,518 +0.12(+2.01%)
Feb 17, 2010 5.700 5.740 5.590 5.725 130,396 +0.04(+0.79%)
Feb 16, 2010 5.720 5.720 5.605 5.680 46,860 -0.03(-0.44%)
Feb 12, 2010 5.685 5.705 5.705 5.705 40,200 -0.04(-0.70%)
Feb 11, 2010 5.670 5.755 5.640 5.745 70,552 +0.08(+1.32%)
Feb 10, 2010 5.730 5.730 5.540 5.670 88,674 -0.08(-1.31%)
Feb 09, 2010 5.685 5.760 5.545 5.745 74,630 +0.13(+2.32%)
Feb 08, 2010 5.675 5.695 5.590 5.615 70,076 -0.08(-1.40%)
Feb 05, 2010 5.590 5.700 5.510 5.695 98,738 +0.09(+1.61%)
Feb 04, 2010 5.720 5.730 5.605 5.605 111,788 -0.13(-2.35%)
Feb 03, 2010 5.770 5.870 5.695 5.740 66,616 -0.05(-0.95%)
Feb 02, 2010 5.775 5.870 5.775 5.795 94,984 +0.02(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.