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 )

47.46 +0.59 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 9.350 9.514 9.113 9.215 89,935 -0.11(-1.19%)
Jun 29, 2015 9.403 9.510 9.289 9.326 101,616 -0.19(-1.98%)
Jun 26, 2015 9.551 9.727 9.403 9.514 220,593 -0.00(-0.04%)
Jun 25, 2015 9.444 9.587 9.408 9.518 88,713 +0.09(+0.91%)
Jun 24, 2015 9.391 9.449 9.293 9.432 39,039 +0.01(+0.13%)
Jun 23, 2015 9.399 9.465 9.223 9.420 187,525 +0.05(+0.57%)
Jun 22, 2015 9.461 9.612 9.338 9.367 101,460 -0.08(-0.87%)
Jun 19, 2015 9.317 9.629 9.170 9.449 165,835 +0.16(+1.68%)
Jun 18, 2015 9.227 9.424 9.203 9.293 67,467 +0.11(+1.20%)
Jun 17, 2015 9.149 9.244 9.080 9.182 83,204 +0.02(+0.27%)
Jun 16, 2015 9.010 9.219 9.010 9.158 55,955 +0.08(+0.90%)
Jun 15, 2015 8.965 9.104 8.737 9.076 68,585 +0.09(+0.96%)
Jun 12, 2015 8.994 9.154 8.949 8.990 41,770 -0.07(-0.72%)
Jun 11, 2015 8.977 9.096 8.940 9.055 84,256 +0.10(+1.10%)
Jun 10, 2015 8.760 8.990 8.707 8.957 86,794 +0.26(+3.02%)
Jun 09, 2015 8.772 8.842 8.637 8.695 56,863 -0.06(-0.66%)
Jun 08, 2015 8.887 8.887 8.727 8.752 51,452 -0.15(-1.66%)
Jun 05, 2015 8.772 8.899 8.666 8.899 72,485 +0.13(+1.45%)
Jun 04, 2015 8.818 8.875 8.768 8.772 47,906 -0.12(-1.38%)
Jun 03, 2015 8.834 9.035 8.834 8.895 67,501 +0.11(+1.26%)
Jun 02, 2015 8.633 9.006 8.633 8.785 91,846 +0.14(+1.61%)
Jun 01, 2015 8.563 8.748 8.510 8.645 69,725 +0.16(+1.93%)
May 29, 2015 8.592 8.669 8.445 8.482 87,041 -0.15(-1.69%)
May 28, 2015 8.535 8.633 8.346 8.627 45,836 +0.19(+2.31%)
May 27, 2015 8.318 8.682 8.289 8.432 137,581 +0.10(+1.18%)
May 26, 2015 8.330 8.408 8.195 8.334 111,471 -0.06(-0.68%)
May 22, 2015 8.510 8.391 8.391 8.391 80,051 -0.08(-0.92%)
May 21, 2015 8.334 8.547 8.305 8.469 35,500 +0.10(+1.17%)
May 20, 2015 8.445 8.604 8.350 8.371 61,554 -0.07(-0.83%)
May 19, 2015 8.641 8.641 8.408 8.441 116,326 -0.20(-2.28%)
May 18, 2015 8.654 8.715 8.524 8.637 65,749 -0.01(-0.14%)
May 15, 2015 8.797 8.920 8.584 8.650 76,844 -0.19(-2.18%)
May 14, 2015 8.609 8.945 8.563 8.842 78,706 +0.30(+3.55%)
May 13, 2015 8.740 8.826 8.490 8.539 62,747 -0.22(-2.48%)
May 12, 2015 8.949 8.949 8.609 8.756 51,816 -0.23(-2.60%)
May 11, 2015 8.936 9.088 8.936 8.990 44,345 +0.00(+0.00%)
May 08, 2015 9.203 9.203 8.858 8.990 54,898 -0.12(-1.30%)
May 07, 2015 8.994 9.178 8.936 9.108 43,381 +0.05(+0.59%)
May 06, 2015 8.936 9.088 8.822 9.055 86,689 +0.18(+2.03%)
May 05, 2015 9.178 9.178 8.818 8.875 84,339 -0.31(-3.35%)
May 04, 2015 9.166 9.391 9.137 9.182 63,052 -0.00(-0.04%)
May 01, 2015 9.154 9.293 8.887 9.186 109,873 +0.03(+0.31%)
Apr 30, 2015 9.551 9.657 9.129 9.158 81,859 -0.41(-4.28%)
Apr 29, 2015 9.981 9.981 9.559 9.567 68,343 -0.42(-4.19%)
Apr 28, 2015 9.690 10.04 9.571 9.985 76,119 +0.29(+3.00%)
Apr 27, 2015 9.608 9.899 9.533 9.694 73,088 +0.17(+1.76%)
Apr 24, 2015 9.449 9.653 9.395 9.526 90,165 +0.11(+1.22%)
Apr 23, 2015 9.744 9.875 9.383 9.412 97,633 -0.32(-3.32%)
Apr 22, 2015 9.969 9.973 9.731 9.735 66,164 -0.18(-1.86%)
Apr 21, 2015 9.928 10.04 9.862 9.920 41,790 +0.09(+0.92%)
Apr 20, 2015 9.703 10.07 9.635 9.830 53,971 +0.17(+1.74%)
Apr 17, 2015 9.748 9.846 9.543 9.662 70,198 -0.16(-1.63%)
Apr 16, 2015 10.09 10.12 9.817 9.821 42,534 -0.25(-2.48%)
Apr 15, 2015 9.930 10.12 9.830 10.07 51,821 +0.16(+1.57%)
Apr 14, 2015 9.985 10.03 9.739 9.916 53,912 -0.07(-0.70%)
Apr 13, 2015 9.834 10.08 9.780 9.985 90,033 +0.19(+1.92%)
Apr 10, 2015 9.981 10.15 9.735 9.797 50,747 -0.12(-1.24%)
Apr 09, 2015 10.19 10.24 9.907 9.920 48,565 -0.22(-2.18%)
Apr 08, 2015 10.04 10.14 9.883 10.14 57,873 +0.23(+2.27%)
Apr 07, 2015 10.01 10.21 9.912 9.916 51,237 -0.15(-1.51%)
Apr 06, 2015 10.07 10.23 10.04 10.07 46,622 -0.00(-0.04%)
Apr 02, 2015 9.965 10.07 10.07 10.07 47,835 +0.14(+1.40%)
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.