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

Natl Beverage Cp (NQ: FIZZ )

43.75 +0.03 (+0.06%)
Streaming Delayed Price Updated: 12:52 PM EDT, Apr 30, 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 (%)
Feb 27, 2009 2.456 2.495 2.388 2.433 108,824 -0.05(-2.15%)
Feb 26, 2009 2.486 2.513 2.474 2.486 50,345 +0.03(+1.21%)
Feb 25, 2009 2.549 2.575 2.450 2.456 118,230 -0.11(-4.18%)
Feb 24, 2009 2.453 2.566 2.453 2.563 94,698 +0.11(+4.36%)
Feb 23, 2009 2.566 2.566 2.453 2.456 94,758 -0.12(-4.84%)
Feb 20, 2009 2.558 2.623 2.558 2.581 80,276 +0.01(+0.35%)
Feb 19, 2009 2.593 2.652 2.572 2.572 20,068 +0.02(+0.82%)
Feb 18, 2009 2.653 2.653 2.552 2.552 52,675 -0.07(-2.50%)
Feb 17, 2009 2.736 2.736 2.596 2.617 75,026 -0.11(-4.14%)
Feb 13, 2009 2.727 2.760 2.671 2.730 56,700 -0.01(-0.22%)
Feb 12, 2009 2.671 2.751 2.620 2.736 53,462 -0.01(-0.32%)
Feb 11, 2009 2.617 2.748 2.611 2.745 47,793 +0.14(+5.25%)
Feb 10, 2009 2.733 2.733 2.608 2.608 87,535 -0.14(-4.98%)
Feb 09, 2009 2.795 2.795 2.736 2.745 71,671 -0.05(-1.81%)
Feb 06, 2009 2.751 2.795 2.751 2.795 50,819 +0.05(+1.84%)
Feb 05, 2009 2.682 2.784 2.682 2.745 55,890 +0.05(+1.99%)
Feb 04, 2009 2.825 2.825 2.662 2.691 94,856 -0.13(-4.74%)
Feb 03, 2009 2.804 2.825 2.798 2.825 68,886 +0.03(+0.96%)
Feb 02, 2009 2.617 2.804 2.617 2.798 131,384 +0.21(+8.04%)
Jan 30, 2009 2.721 2.781 2.566 2.590 109,335 -0.08(-2.90%)
Jan 29, 2009 2.745 2.766 2.665 2.668 39,130 -0.12(-4.37%)
Jan 28, 2009 2.751 2.807 2.724 2.789 79,869 +0.08(+2.85%)
Jan 27, 2009 2.795 2.795 2.653 2.712 98,518 -0.11(-3.80%)
Jan 26, 2009 2.659 2.825 2.552 2.819 222,115 +0.21(+8.22%)
Jan 23, 2009 2.602 2.650 2.602 2.605 59,834 -0.01(-0.57%)
Jan 22, 2009 2.709 2.709 2.587 2.620 46,844 -0.15(-5.47%)
Jan 21, 2009 2.575 2.795 2.575 2.772 193,381 +0.24(+9.65%)
Jan 20, 2009 2.685 2.706 2.528 2.528 92,808 -0.19(-7.10%)
Jan 16, 2009 2.766 2.766 2.644 2.721 68,049 -0.03(-1.08%)
Jan 15, 2009 2.763 2.763 2.668 2.751 86,480 +0.01(+0.54%)
Jan 14, 2009 2.614 2.769 2.614 2.736 160,871 +0.08(+2.91%)
Jan 13, 2009 2.617 2.730 2.501 2.659 74,825 +0.07(+2.52%)
Jan 12, 2009 2.641 2.688 2.531 2.593 69,337 -0.04(-1.69%)
Jan 09, 2009 2.772 2.772 2.608 2.638 110,193 -0.09(-3.17%)
Jan 08, 2009 2.760 2.810 2.691 2.724 57,884 -0.04(-1.40%)
Jan 07, 2009 2.846 2.864 2.751 2.763 98,578 -0.09(-3.13%)
Jan 06, 2009 2.781 2.855 2.748 2.852 135,752 +0.10(+3.68%)
Jan 05, 2009 2.736 2.751 2.679 2.751 119,961 +0.04(+1.65%)
Jan 02, 2009 2.676 2.733 2.605 2.706 115,903 +0.03(+1.11%)
Dec 31, 2008 2.558 2.751 2.558 2.676 125,348 +0.12(+4.77%)
Dec 30, 2008 2.593 2.593 2.430 2.555 83,709 +0.01(+0.35%)
Dec 29, 2008 2.590 2.676 2.537 2.546 75,914 -0.04(-1.50%)
Dec 26, 2008 2.587 2.629 2.575 2.584 27,052 -0.01(-0.23%)
Dec 24, 2008 2.504 2.593 2.442 2.590 35,358 -0.01(-0.23%)
Dec 23, 2008 2.617 2.766 2.590 2.596 33,360 -0.04(-1.36%)
Dec 22, 2008 2.566 2.715 2.561 2.632 121,478 +0.12(+4.98%)
Dec 19, 2008 2.769 2.775 2.507 2.507 310,387 -0.19(-7.16%)
Dec 18, 2008 2.653 2.751 2.605 2.700 101,393 +0.05(+1.79%)
Dec 17, 2008 2.471 2.739 2.352 2.653 141,324 +0.11(+4.21%)
Dec 16, 2008 2.340 2.549 2.314 2.546 144,438 +0.23(+10.03%)
Dec 15, 2008 2.308 2.416 2.284 2.314 89,086 +0.01(+0.39%)
Dec 12, 2008 2.302 2.418 2.245 2.305 83,389 -0.02(-0.77%)
Dec 11, 2008 2.385 2.468 2.323 2.323 62,023 -0.13(-5.45%)
Dec 10, 2008 2.427 2.569 2.388 2.456 75,201 +0.07(+2.74%)
Dec 09, 2008 2.736 2.751 2.379 2.391 129,871 -0.36(-13.08%)
Dec 08, 2008 2.626 2.751 2.477 2.751 138,641 +0.15(+5.83%)
Dec 05, 2008 2.361 2.599 2.233 2.599 59,918 +0.17(+6.98%)
Dec 04, 2008 2.510 2.572 2.367 2.430 29,954 -0.11(-4.33%)
Dec 03, 2008 2.403 2.558 2.278 2.540 49,403 +0.14(+5.69%)
Dec 02, 2008 2.245 2.480 2.245 2.403 68,402 +0.23(+10.53%)
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.