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 )

48.90 +0.26 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 3.550 3.600 3.505 3.550 115,222 -0.05(-1.25%)
Jan 30, 2008 3.635 3.760 3.595 3.595 88,146 -0.05(-1.51%)
Jan 29, 2008 3.720 3.890 3.635 3.650 120,042 -0.15(-3.95%)
Jan 28, 2008 3.730 3.875 3.725 3.800 50,718 +0.07(+1.88%)
Jan 25, 2008 3.825 3.890 3.730 3.730 66,808 -0.04(-0.93%)
Jan 24, 2008 3.695 3.870 3.670 3.765 129,108 +0.08(+2.31%)
Jan 23, 2008 3.590 3.765 3.525 3.680 124,736 -0.00(-0.14%)
Jan 22, 2008 3.465 3.845 3.380 3.685 169,716 -0.02(-0.41%)
Jan 21, 2008 3.690 3.740 3.565 3.700 239,904 +0.00(+0.00%)
Jan 18, 2008 3.690 3.740 3.565 3.700 239,904 +0.10(+2.92%)
Jan 17, 2008 3.710 3.715 3.570 3.595 65,630 -0.11(-3.10%)
Jan 16, 2008 3.585 3.735 3.580 3.710 81,646 +0.10(+2.77%)
Jan 15, 2008 3.740 3.740 3.590 3.610 76,824 -0.06(-1.63%)
Jan 14, 2008 3.770 3.825 3.590 3.670 133,692 -0.16(-4.05%)
Jan 11, 2008 4.010 4.065 3.700 3.825 81,118 -0.23(-5.67%)
Jan 10, 2008 3.830 4.145 3.740 4.055 126,316 +0.19(+4.92%)
Jan 09, 2008 3.585 3.865 3.565 3.865 185,908 +0.26(+7.21%)
Jan 08, 2008 3.885 3.885 3.600 3.605 112,850 -0.25(-6.49%)
Jan 07, 2008 3.650 3.890 3.640 3.855 153,960 +0.22(+6.05%)
Jan 04, 2008 3.640 3.815 3.600 3.635 165,990 -0.01(-0.14%)
Jan 03, 2008 3.775 3.845 3.630 3.640 356,944 -0.32(-8.20%)
Jan 02, 2008 4.000 4.080 3.925 3.965 98,328 -0.05(-1.37%)
Jan 01, 2008 4.030 4.240 4.005 4.020 78,556 +0.00(+0.00%)
Dec 31, 2007 4.030 4.240 4.005 4.020 78,556 -0.05(-1.11%)
Dec 28, 2007 4.180 4.240 4.055 4.065 87,452 -0.06(-1.45%)
Dec 27, 2007 4.290 4.290 4.075 4.125 58,494 -0.17(-3.85%)
Dec 26, 2007 4.260 4.300 4.205 4.290 84,698 -0.01(-0.23%)
Dec 24, 2007 4.315 4.325 4.145 4.300 46,650 +0.00(+0.12%)
Dec 21, 2007 4.225 4.300 4.170 4.295 211,350 +0.14(+3.37%)
Dec 20, 2007 4.165 4.185 3.990 4.155 93,464 +0.02(+0.48%)
Dec 19, 2007 4.155 4.155 3.960 4.135 96,918 -0.02(-0.48%)
Dec 18, 2007 3.945 4.160 3.870 4.155 130,064 +0.25(+6.40%)
Dec 17, 2007 4.130 4.210 3.900 3.905 170,170 -0.26(-6.24%)
Dec 14, 2007 4.125 4.220 4.110 4.165 117,784 -0.03(-0.72%)
Dec 13, 2007 4.120 4.245 4.070 4.195 101,560 +0.05(+1.21%)
Dec 12, 2007 4.005 4.235 4.005 4.145 86,670 +0.25(+6.42%)
Dec 11, 2007 4.200 4.240 3.885 3.895 125,330 -0.26(-6.14%)
Dec 10, 2007 3.835 4.200 3.670 4.150 236,324 +0.38(+9.93%)
Dec 07, 2007 4.165 4.210 3.730 3.775 429,620 -0.28(-6.91%)
Dec 06, 2007 3.800 4.065 3.800 4.055 119,300 +0.24(+6.29%)
Dec 05, 2007 3.685 3.820 3.635 3.815 108,098 +0.19(+5.39%)
Dec 04, 2007 3.635 3.710 3.620 3.620 65,494 -0.03(-0.82%)
Dec 03, 2007 3.700 3.720 3.640 3.650 96,756 -0.05(-1.35%)
Nov 30, 2007 3.685 3.705 3.630 3.700 197,806 +0.08(+2.07%)
Nov 29, 2007 3.670 3.745 3.615 3.625 264,196 -0.04(-1.23%)
Nov 28, 2007 3.595 3.670 3.570 3.670 184,834 +0.10(+2.80%)
Nov 27, 2007 3.610 3.630 3.565 3.570 114,294 -0.04(-0.97%)
Nov 26, 2007 3.650 3.720 3.595 3.605 142,186 -0.07(-1.90%)
Nov 23, 2007 3.670 3.705 3.500 3.675 18,022 +0.02(+0.68%)
Nov 21, 2007 3.685 3.710 3.615 3.650 56,974 -0.06(-1.75%)
Nov 20, 2007 3.710 3.740 3.680 3.715 86,752 -0.01(-0.13%)
Nov 19, 2007 3.710 3.755 3.710 3.720 93,374 -0.03(-0.93%)
Nov 16, 2007 3.800 3.800 3.710 3.755 178,854 -0.04(-1.05%)
Nov 15, 2007 3.690 3.885 3.690 3.795 180,306 +0.08(+2.15%)
Nov 14, 2007 3.695 3.725 3.535 3.715 173,212 -0.02(-0.54%)
Nov 13, 2007 3.810 3.840 3.695 3.735 108,854 +0.01(+0.40%)
Nov 12, 2007 3.735 3.800 3.680 3.720 165,072 +0.01(+0.13%)
Nov 09, 2007 3.745 3.800 3.695 3.715 334,076 -0.09(-2.37%)
Nov 08, 2007 3.905 3.985 3.795 3.805 143,888 -0.07(-1.93%)
Nov 07, 2007 3.945 3.960 3.875 3.880 183,460 -0.10(-2.63%)
Nov 06, 2007 4.030 4.130 3.975 3.985 187,046 -0.05(-1.12%)
Nov 05, 2007 4.005 4.100 3.985 4.030 164,992 -0.01(-0.37%)
Nov 02, 2007 4.050 4.085 4.010 4.045 126,180 +0.03(+0.62%)
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.