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 (%)
Aug 31, 2010 4.074 4.270 3.955 4.265 1,446,474 +0.21(+5.06%)
Aug 30, 2010 3.902 4.119 3.902 4.059 464,194 +0.18(+4.76%)
Aug 27, 2010 3.836 3.893 3.747 3.875 141,250 +0.09(+2.28%)
Aug 26, 2010 3.851 3.851 3.741 3.789 132,299 -0.06(-1.62%)
Aug 25, 2010 3.717 3.851 3.717 3.851 332,543 +0.14(+3.77%)
Aug 24, 2010 3.717 3.756 3.711 3.711 106,864 -0.02(-0.56%)
Aug 23, 2010 3.810 3.810 3.729 3.732 95,461 -0.07(-1.80%)
Aug 20, 2010 3.804 3.914 3.786 3.801 244,822 -0.02(-0.54%)
Aug 19, 2010 3.979 4.041 3.818 3.821 139,898 -0.17(-4.25%)
Aug 18, 2010 3.967 4.012 3.929 3.991 125,459 +0.01(+0.22%)
Aug 17, 2010 3.979 4.027 3.872 3.982 654,559 +0.05(+1.21%)
Aug 16, 2010 3.741 3.937 3.740 3.934 278,654 +0.16(+4.26%)
Aug 13, 2010 3.697 3.798 3.697 3.774 230,662 +0.06(+1.52%)
Aug 12, 2010 3.664 3.744 3.664 3.717 172,284 +0.00(+0.08%)
Aug 11, 2010 3.931 3.937 3.708 3.714 406,743 -0.29(-7.14%)
Aug 10, 2010 4.068 4.068 3.925 4.000 167,791 -0.12(-2.96%)
Aug 09, 2010 4.080 4.128 4.040 4.122 79,684 +0.08(+1.91%)
Aug 06, 2010 4.027 4.098 3.973 4.044 81,358 +0.01(+0.22%)
Aug 05, 2010 4.116 4.146 4.027 4.036 73,459 -0.10(-2.30%)
Aug 04, 2010 4.080 4.163 4.071 4.131 128,210 +0.08(+1.98%)
Aug 03, 2010 4.092 4.092 3.833 4.050 304,085 -0.07(-1.80%)
Aug 02, 2010 4.256 4.256 4.082 4.125 194,353 -0.10(-2.46%)
Jul 30, 2010 4.184 4.253 4.050 4.229 113,717 +0.01(+0.21%)
Jul 29, 2010 4.270 4.285 4.157 4.220 72,252 -0.01(-0.14%)
Jul 28, 2010 4.241 4.276 4.217 4.226 132,544 -0.04(-0.98%)
Jul 27, 2010 4.196 4.285 4.104 4.268 243,639 +0.07(+1.70%)
Jul 26, 2010 4.190 4.196 4.160 4.196 262,903 +0.00(+0.07%)
Jul 23, 2010 4.125 4.193 4.125 4.193 209,801 +0.04(+1.00%)
Jul 22, 2010 4.137 4.166 4.077 4.152 261,528 +0.07(+1.82%)
Jul 21, 2010 4.149 4.160 4.059 4.077 154,543 -0.07(-1.58%)
Jul 20, 2010 4.080 4.146 4.059 4.143 156,923 +0.01(+0.36%)
Jul 19, 2010 4.053 4.128 4.018 4.128 138,133 +0.08(+1.98%)
Jul 16, 2010 4.137 4.175 4.041 4.047 190,015 -0.12(-2.85%)
Jul 15, 2010 4.238 4.238 4.152 4.166 105,566 -0.04(-0.99%)
Jul 14, 2010 4.193 4.244 4.128 4.208 254,238 -0.01(-0.28%)
Jul 13, 2010 4.101 4.232 4.071 4.220 447,370 +0.19(+4.72%)
Jul 12, 2010 3.896 4.074 3.887 4.030 300,390 +0.12(+3.12%)
Jul 09, 2010 3.857 3.923 3.851 3.908 176,497 +0.04(+1.15%)
Jul 08, 2010 3.818 3.899 3.818 3.863 145,605 +0.07(+1.80%)
Jul 07, 2010 3.711 3.812 3.697 3.795 147,891 +0.11(+2.90%)
Jul 06, 2010 3.694 3.759 3.679 3.688 121,236 +0.03(+0.73%)
Jul 02, 2010 3.664 3.717 3.640 3.661 54,672 +0.01(+0.24%)
Jul 01, 2010 3.643 3.670 3.575 3.652 161,503 +0.00(+0.00%)
Jun 30, 2010 3.676 3.756 3.646 3.652 83,813 -0.01(-0.32%)
Jun 29, 2010 3.753 3.795 3.616 3.664 200,009 -0.14(-3.67%)
Jun 25, 2010 3.601 3.804 3.601 3.804 1,581,302 +0.23(+6.32%)
Jun 24, 2010 3.586 3.688 3.569 3.578 144,246 -0.03(-0.91%)
Jun 23, 2010 3.554 3.616 3.524 3.610 217,454 +0.08(+2.19%)
Jun 22, 2010 3.581 3.592 3.520 3.533 120,173 -0.03(-0.75%)
Jun 21, 2010 3.619 3.627 3.542 3.560 399,964 -0.03(-0.83%)
Jun 18, 2010 3.628 3.732 3.589 3.589 308,632 -0.07(-1.79%)
Jun 17, 2010 3.664 3.668 3.625 3.655 47,086 -0.00(-0.08%)
Jun 16, 2010 3.643 3.695 3.616 3.658 207,803 +0.00(+0.00%)
Jun 15, 2010 3.664 3.677 3.643 3.658 268,922 -0.00(-0.08%)
Jun 14, 2010 3.607 3.694 3.589 3.661 96,117 +0.07(+1.99%)
Jun 11, 2010 3.569 3.598 3.545 3.589 186,743 +0.02(+0.58%)
Jun 10, 2010 3.521 3.569 3.500 3.569 144,663 +0.08(+2.39%)
Jun 09, 2010 3.488 3.569 3.435 3.485 119,490 +0.04(+1.03%)
Jun 08, 2010 3.435 3.494 3.360 3.450 74,599 +0.04(+1.05%)
Jun 07, 2010 3.456 3.506 3.414 3.414 102,496 -0.05(-1.37%)
Jun 04, 2010 3.503 3.554 3.438 3.462 207,053 -0.10(-2.76%)
Jun 03, 2010 3.592 3.634 3.536 3.560 273,223 -0.04(-1.24%)
Jun 02, 2010 3.470 3.607 3.470 3.604 134,606 +0.11(+3.06%)
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.