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 )

46.40 -0.50 (-1.07%)
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 (%)
May 30, 2014 7.879 7.903 7.543 7.588 226,126 -0.25(-3.14%)
May 29, 2014 7.916 8.072 7.666 7.834 85,794 -0.08(-1.04%)
May 28, 2014 7.396 7.994 7.393 7.916 98,900 +0.47(+6.27%)
May 27, 2014 7.330 7.547 7.088 7.449 58,823 +0.16(+2.19%)
May 23, 2014 7.314 7.289 7.289 7.289 60,770 -0.05(-0.71%)
May 22, 2014 7.209 7.342 7.209 7.342 12,085 +0.03(+0.38%)
May 21, 2014 7.306 7.400 7.088 7.314 58,596 +0.07(+1.02%)
May 20, 2014 7.334 7.342 6.978 7.240 131,416 -0.05(-0.67%)
May 19, 2014 7.150 7.461 7.117 7.289 30,522 +0.13(+1.77%)
May 16, 2014 7.117 7.199 6.967 7.162 65,788 +0.04(+0.52%)
May 15, 2014 7.224 7.224 6.318 7.125 116,208 -0.18(-2.52%)
May 14, 2014 7.678 7.781 7.274 7.310 84,505 -0.35(-4.55%)
May 13, 2014 7.920 7.969 7.650 7.658 53,646 -0.32(-3.96%)
May 12, 2014 7.543 8.010 7.543 7.973 58,261 +0.44(+5.82%)
May 09, 2014 7.322 7.556 7.306 7.535 43,205 +0.16(+2.17%)
May 08, 2014 7.457 7.609 7.326 7.375 48,643 -0.14(-1.80%)
May 07, 2014 7.543 7.543 7.318 7.510 40,074 +0.02(+0.22%)
May 06, 2014 7.711 7.797 7.494 7.494 90,233 -0.28(-3.64%)
May 05, 2014 7.801 8.182 7.670 7.777 50,857 -0.09(-1.20%)
May 02, 2014 7.793 8.072 7.793 7.871 112,665 +0.12(+1.53%)
May 01, 2014 7.863 7.883 7.613 7.752 88,664 -0.15(-1.87%)
Apr 30, 2014 7.830 7.932 7.764 7.900 41,685 +0.01(+0.16%)
Apr 29, 2014 7.998 8.091 7.838 7.887 21,599 -0.04(-0.52%)
Apr 28, 2014 7.883 7.965 7.678 7.928 31,547 +0.09(+1.20%)
Apr 25, 2014 7.978 7.984 7.797 7.834 63,091 -0.20(-2.50%)
Apr 24, 2014 8.051 8.127 7.932 8.035 34,046 +0.06(+0.72%)
Apr 23, 2014 8.391 8.391 7.924 7.978 40,177 -0.46(-5.44%)
Apr 22, 2014 8.207 8.490 8.196 8.436 56,548 +0.19(+2.29%)
Apr 21, 2014 8.080 8.297 8.019 8.248 36,909 +0.17(+2.08%)
Apr 17, 2014 7.982 8.080 8.080 8.080 83,956 +0.05(+0.61%)
Apr 16, 2014 8.109 8.109 7.892 8.031 47,625 +0.01(+0.15%)
Apr 15, 2014 8.158 8.158 7.826 8.019 83,107 -0.12(-1.46%)
Apr 14, 2014 8.236 8.297 8.092 8.137 24,845 +0.00(+0.05%)
Apr 11, 2014 8.158 8.211 8.006 8.133 56,043 -0.11(-1.29%)
Apr 10, 2014 8.613 8.703 8.129 8.240 79,099 -0.42(-4.83%)
Apr 09, 2014 8.502 8.707 8.502 8.658 45,036 +0.16(+1.83%)
Apr 08, 2014 8.445 8.600 8.350 8.502 55,023 +0.10(+1.17%)
Apr 07, 2014 8.539 8.846 8.019 8.404 75,802 -0.14(-1.58%)
Apr 04, 2014 7.900 8.666 7.622 8.539 343,115 +0.71(+9.05%)
Apr 03, 2014 8.072 8.150 7.736 7.830 25,845 -0.20(-2.50%)
Apr 02, 2014 8.227 8.255 8.014 8.031 53,666 -0.14(-1.75%)
Apr 01, 2014 8.027 8.236 7.986 8.174 48,733 +0.18(+2.26%)
Mar 31, 2014 7.953 8.092 7.892 7.994 90,255 +0.16(+2.04%)
Mar 28, 2014 7.990 8.068 7.789 7.834 77,903 -0.11(-1.34%)
Mar 27, 2014 8.182 8.195 7.859 7.941 72,292 -0.20(-2.51%)
Mar 26, 2014 8.523 8.523 8.141 8.146 47,706 -0.29(-3.40%)
Mar 25, 2014 8.338 8.502 8.338 8.432 30,873 +0.03(+0.34%)
Mar 24, 2014 8.572 8.600 8.367 8.404 43,733 -0.16(-1.87%)
Mar 21, 2014 8.658 8.658 8.494 8.563 118,366 -0.11(-1.32%)
Mar 20, 2014 8.477 8.963 8.449 8.678 41,948 +0.15(+1.78%)
Mar 19, 2014 8.609 8.654 8.498 8.527 34,385 -0.13(-1.51%)
Mar 18, 2014 8.629 8.670 8.547 8.658 27,644 +0.06(+0.67%)
Mar 17, 2014 8.727 8.727 8.563 8.600 24,618 +0.02(+0.24%)
Mar 14, 2014 8.658 8.883 8.551 8.580 37,253 -0.14(-1.55%)
Mar 13, 2014 8.895 8.895 8.609 8.715 26,827 -0.12(-1.35%)
Mar 12, 2014 8.768 8.908 8.662 8.834 31,700 +0.12(+1.41%)
Mar 11, 2014 8.867 8.912 8.672 8.711 27,871 -0.26(-2.92%)
Mar 10, 2014 8.858 8.990 8.752 8.973 43,723 +0.07(+0.74%)
Mar 07, 2014 8.912 8.912 8.808 8.908 23,214 +0.06(+0.69%)
Mar 06, 2014 8.727 8.846 8.568 8.846 54,115 +0.11(+1.22%)
Mar 05, 2014 8.932 8.994 8.654 8.740 59,055 -0.24(-2.69%)
Mar 04, 2014 8.502 9.076 8.502 8.981 94,985 +0.55(+6.51%)
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.