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 Corp (NQ: FIZZ )

46.27 +0.62 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Nov 30, 2011 6.282 6.384 6.205 6.365 186,153 +0.18(+2.83%)
Nov 29, 2011 6.282 6.350 6.179 6.190 191,937 -0.09(-1.45%)
Nov 28, 2011 6.251 6.365 6.053 6.282 189,024 +0.16(+2.55%)
Nov 25, 2011 6.202 6.263 6.125 6.125 36,826 -0.08(-1.29%)
Nov 23, 2011 6.266 6.266 6.171 6.205 88,460 -0.08(-1.21%)
Nov 22, 2011 6.327 6.327 6.259 6.282 50,078 -0.03(-0.54%)
Nov 21, 2011 6.377 6.438 6.247 6.316 70,979 -0.12(-1.89%)
Nov 18, 2011 6.358 6.468 6.327 6.438 42,284 +0.09(+1.44%)
Nov 17, 2011 6.396 6.464 6.316 6.346 37,895 -0.03(-0.42%)
Nov 16, 2011 6.422 6.506 6.369 6.373 57,974 -0.11(-1.70%)
Nov 15, 2011 6.354 6.491 6.263 6.483 62,374 +0.14(+2.22%)
Nov 14, 2011 6.468 6.491 6.301 6.343 55,303 -0.16(-2.46%)
Nov 11, 2011 6.506 6.529 6.494 6.502 62,896 +0.03(+0.53%)
Nov 10, 2011 6.441 6.506 6.186 6.468 56,088 +0.11(+1.80%)
Nov 09, 2011 6.384 6.449 6.148 6.354 106,668 -0.14(-2.23%)
Nov 08, 2011 6.510 6.510 6.405 6.499 62,263 -0.00(-0.06%)
Nov 07, 2011 6.472 6.530 6.415 6.502 107,330 +0.00(+0.06%)
Nov 04, 2011 6.506 6.529 6.430 6.499 51,349 -0.05(-0.81%)
Nov 03, 2011 6.426 6.559 6.373 6.552 122,809 +0.13(+2.08%)
Nov 02, 2011 6.301 6.426 6.299 6.419 116,621 +0.16(+2.49%)
Nov 01, 2011 6.285 6.358 6.224 6.263 144,829 -0.18(-2.78%)
Oct 31, 2011 6.540 6.746 6.434 6.441 132,636 -0.08(-1.28%)
Oct 28, 2011 6.495 6.761 6.358 6.525 253,174 +0.01(+0.18%)
Oct 27, 2011 6.449 6.586 6.384 6.514 209,990 +0.21(+3.38%)
Oct 26, 2011 6.354 6.411 6.224 6.301 149,633 +0.03(+0.42%)
Oct 25, 2011 6.453 6.453 6.244 6.274 163,634 -0.21(-3.17%)
Oct 24, 2011 6.308 6.521 6.304 6.480 165,748 +0.16(+2.53%)
Oct 21, 2011 6.236 6.350 6.196 6.320 80,256 +0.18(+2.85%)
Oct 20, 2011 6.301 6.301 6.118 6.145 91,578 -0.07(-1.16%)
Oct 19, 2011 6.244 6.339 6.152 6.217 101,777 -0.06(-0.91%)
Oct 18, 2011 6.224 6.323 6.125 6.274 126,907 +0.06(+1.04%)
Oct 17, 2011 6.244 6.327 6.190 6.209 76,411 -0.06(-1.03%)
Oct 14, 2011 6.228 6.289 6.199 6.274 59,080 +0.07(+1.17%)
Oct 13, 2011 6.164 6.221 6.095 6.202 82,568 +0.02(+0.31%)
Oct 12, 2011 6.145 6.228 6.114 6.183 98,289 +0.04(+0.62%)
Oct 11, 2011 6.106 6.152 6.091 6.145 75,728 +0.02(+0.37%)
Oct 10, 2011 6.125 6.141 6.034 6.122 110,708 +0.11(+1.77%)
Oct 07, 2011 6.164 6.186 5.977 6.015 99,657 -0.15(-2.41%)
Oct 06, 2011 6.095 6.167 6.072 6.164 104,582 +0.06(+1.00%)
Oct 05, 2011 6.068 6.110 5.992 6.103 78,050 +0.03(+0.50%)
Oct 04, 2011 5.688 6.103 5.577 6.072 270,922 +0.37(+6.40%)
Oct 03, 2011 5.756 5.977 5.703 5.707 140,760 -0.06(-1.12%)
Sep 30, 2011 5.718 5.844 5.638 5.771 91,533 -0.03(-0.46%)
Sep 29, 2011 5.924 5.924 5.711 5.798 116,074 -0.00(-0.07%)
Sep 28, 2011 6.061 6.061 5.794 5.802 117,312 -0.27(-4.51%)
Sep 27, 2011 6.114 6.145 6.027 6.076 82,198 +0.05(+0.88%)
Sep 26, 2011 5.931 6.049 5.775 6.023 48,053 +0.11(+1.93%)
Sep 23, 2011 5.722 5.928 5.429 5.909 149,224 +0.18(+3.05%)
Sep 22, 2011 5.855 5.855 5.665 5.733 140,855 -0.24(-4.08%)
Sep 21, 2011 6.076 6.125 5.950 5.977 94,401 -0.10(-1.57%)
Sep 20, 2011 6.152 6.160 6.038 6.072 73,251 -0.08(-1.30%)
Sep 19, 2011 6.118 6.164 6.027 6.152 82,471 -0.02(-0.37%)
Sep 16, 2011 6.202 6.217 6.148 6.175 160,978 +0.01(+0.19%)
Sep 15, 2011 6.167 6.221 6.103 6.164 77,356 +0.05(+0.81%)
Sep 14, 2011 6.164 6.164 6.046 6.114 194,500 -0.01(-0.12%)
Sep 13, 2011 6.023 6.133 5.928 6.122 122,229 +0.08(+1.39%)
Sep 12, 2011 5.794 6.072 5.794 6.038 106,679 +0.15(+2.59%)
Sep 09, 2011 6.000 6.065 5.752 5.886 183,970 -0.19(-3.13%)
Sep 08, 2011 6.152 6.335 6.027 6.076 160,169 -0.10(-1.54%)
Sep 07, 2011 6.205 6.205 5.996 6.171 536,198 +0.08(+1.38%)
Sep 06, 2011 5.741 6.106 5.741 6.087 166,812 +0.13(+2.11%)
Sep 02, 2011 6.015 6.098 5.901 5.962 121,782 -0.14(-2.25%)
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.