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

Freshpet Inc CS (NQ: FRPT )

109.58 +2.50 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2016 8.870 9.060 8.697 8.740 213,514 -0.12(-1.35%)
Jul 28, 2016 8.800 9.010 8.790 8.860 84,779 +0.00(+0.00%)
Jul 27, 2016 8.870 9.100 8.750 8.860 144,769 -0.01(-0.11%)
Jul 26, 2016 9.290 9.410 8.690 8.870 256,223 -0.41(-4.42%)
Jul 25, 2016 10.01 10.34 9.230 9.280 233,672 -0.74(-7.39%)
Jul 22, 2016 10.01 10.10 9.950 10.02 226,358 +0.02(+0.20%)
Jul 21, 2016 10.02 10.24 10.00 10.00 73,249 -0.03(-0.30%)
Jul 20, 2016 10.18 10.34 10.00 10.03 101,387 -0.13(-1.28%)
Jul 19, 2016 10.36 10.38 10.09 10.16 72,288 -0.22(-2.12%)
Jul 18, 2016 10.36 10.50 10.28 10.38 74,345 +0.02(+0.19%)
Jul 15, 2016 10.45 10.48 10.25 10.36 93,986 -0.04(-0.38%)
Jul 14, 2016 10.48 10.63 10.28 10.40 164,059 -0.03(-0.29%)
Jul 13, 2016 10.43 10.63 10.33 10.43 192,445 +0.02(+0.19%)
Jul 12, 2016 10.25 10.47 10.10 10.41 152,433 +0.23(+2.26%)
Jul 11, 2016 10.14 10.32 9.995 10.18 159,593 +0.08(+0.79%)
Jul 08, 2016 9.550 10.35 9.470 10.10 258,957 +0.63(+6.65%)
Jul 07, 2016 9.480 9.750 9.400 9.470 266,129 -0.30(-3.07%)
Jul 05, 2016 9.800 9.930 9.540 9.770 149,508 -0.09(-0.91%)
Jul 01, 2016 9.330 9.860 9.860 9.860 172,300 +0.53(+5.68%)
Jun 30, 2016 9.170 9.350 9.030 9.330 155,576 +0.15(+1.63%)
Jun 29, 2016 9.140 9.320 8.841 9.180 149,842 +0.11(+1.21%)
Jun 28, 2016 9.200 9.453 8.990 9.070 434,355 -0.04(-0.44%)
Jun 27, 2016 9.480 9.490 8.990 9.110 306,554 -0.38(-4.00%)
Jun 24, 2016 9.360 9.600 9.180 9.490 495,429 -0.24(-2.47%)
Jun 23, 2016 9.470 9.780 9.470 9.730 138,527 +0.39(+4.18%)
Jun 22, 2016 9.440 9.810 9.320 9.340 83,605 -0.11(-1.16%)
Jun 21, 2016 9.390 9.470 9.210 9.450 151,864 +0.06(+0.64%)
Jun 20, 2016 9.340 9.702 9.320 9.390 100,250 +0.12(+1.29%)
Jun 17, 2016 9.280 9.490 9.140 9.270 221,357 +0.02(+0.22%)
Jun 16, 2016 9.120 9.300 8.845 9.250 118,214 +0.11(+1.20%)
Jun 15, 2016 9.190 9.480 9.100 9.140 150,144 -0.01(-0.11%)
Jun 14, 2016 9.250 9.370 9.000 9.150 211,564 -0.14(-1.51%)
Jun 13, 2016 9.550 9.900 9.255 9.290 174,118 -0.26(-2.72%)
Jun 10, 2016 9.880 10.00 9.495 9.550 224,821 -0.45(-4.50%)
Jun 09, 2016 10.10 10.10 9.800 10.00 193,856 -0.13(-1.28%)
Jun 08, 2016 9.990 10.20 9.920 10.13 171,120 +0.14(+1.40%)
Jun 07, 2016 9.640 10.09 9.640 9.990 211,956 +0.33(+3.42%)
Jun 06, 2016 9.450 9.730 9.330 9.660 194,797 +0.19(+2.01%)
Jun 03, 2016 9.360 9.470 9.230 9.470 216,748 +0.09(+0.96%)
Jun 02, 2016 9.110 9.650 8.970 9.380 268,678 +0.28(+3.08%)
Jun 01, 2016 9.240 9.370 8.910 9.100 1,005,206 -0.16(-1.73%)
May 31, 2016 9.890 9.900 9.220 9.260 471,022 -0.63(-6.37%)
May 27, 2016 9.380 9.890 9.890 9.890 241,400 +0.47(+4.99%)
May 26, 2016 9.110 9.449 9.110 9.420 196,570 +0.37(+4.09%)
May 25, 2016 8.870 9.150 8.754 9.050 99,450 +0.21(+2.38%)
May 24, 2016 8.910 9.200 8.750 8.840 214,663 -0.07(-0.79%)
May 23, 2016 8.950 9.240 8.840 8.910 126,623 -0.08(-0.89%)
May 20, 2016 8.680 9.020 8.620 8.990 121,420 +0.40(+4.66%)
May 19, 2016 8.740 8.855 8.540 8.590 353,886 -0.18(-2.05%)
May 18, 2016 8.840 8.880 8.670 8.770 177,926 -0.09(-1.02%)
May 17, 2016 9.100 9.140 8.710 8.860 405,445 -0.26(-2.85%)
May 16, 2016 8.710 9.180 8.655 9.120 281,825 +0.41(+4.71%)
May 13, 2016 9.000 9.050 8.560 8.710 191,349 -0.31(-3.44%)
May 12, 2016 8.860 9.290 8.790 9.020 342,517 +0.00(+0.00%)
May 11, 2016 9.320 9.550 8.990 9.020 261,527 -0.33(-3.53%)
May 10, 2016 9.160 9.430 9.034 9.350 170,588 +0.30(+3.31%)
May 09, 2016 8.910 9.200 8.820 9.050 219,279 +0.12(+1.34%)
May 06, 2016 8.490 9.049 8.470 8.930 285,838 +0.44(+5.18%)
May 05, 2016 7.970 8.940 7.970 8.490 498,817 +0.36(+4.43%)
May 04, 2016 8.100 8.330 8.030 8.130 633,718 +0.02(+0.25%)
May 03, 2016 8.310 8.360 7.910 8.110 271,136 -0.25(-2.99%)
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.