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:

Freshpet Inc CS (NQ: FRPT )

115.86 +0.15 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 8.770 8.870 8.610 8.650 291,806 -0.11(-1.26%)
Sep 29, 2016 9.140 9.155 8.740 8.760 113,299 -0.39(-4.26%)
Sep 28, 2016 9.070 9.230 8.860 9.150 159,463 +0.13(+1.44%)
Sep 27, 2016 8.870 9.230 8.710 9.020 208,381 +0.12(+1.35%)
Sep 26, 2016 9.070 9.410 8.790 8.900 244,556 -0.22(-2.41%)
Sep 23, 2016 9.080 9.190 8.970 9.120 223,110 +0.01(+0.11%)
Sep 22, 2016 9.050 9.170 8.880 9.110 124,789 +0.15(+1.67%)
Sep 21, 2016 9.170 9.590 8.890 8.960 117,826 -0.20(-2.18%)
Sep 20, 2016 9.100 9.370 8.860 9.160 336,521 +0.08(+0.88%)
Sep 19, 2016 9.660 9.969 8.988 9.080 338,792 -0.57(-5.91%)
Sep 16, 2016 10.24 10.24 9.620 9.650 392,616 -0.32(-3.21%)
Sep 15, 2016 10.03 10.29 9.845 9.970 114,792 -0.06(-0.60%)
Sep 14, 2016 9.870 10.33 9.830 10.03 176,208 +0.26(+2.66%)
Sep 13, 2016 9.700 10.08 9.591 9.770 155,537 -0.03(-0.31%)
Sep 12, 2016 9.790 10.14 9.660 9.800 161,743 -0.05(-0.51%)
Sep 09, 2016 10.27 10.32 9.830 9.850 139,538 -0.53(-5.11%)
Sep 08, 2016 10.29 10.55 10.22 10.38 76,645 +0.04(+0.39%)
Sep 07, 2016 10.43 10.65 10.30 10.34 124,625 -0.16(-1.52%)
Sep 06, 2016 10.23 10.59 10.20 10.50 118,024 +0.27(+2.64%)
Sep 02, 2016 10.55 10.23 10.23 10.23 139,000 -0.28(-2.66%)
Sep 01, 2016 10.48 10.54 10.12 10.51 117,556 +0.00(+0.00%)
Aug 31, 2016 10.21 10.75 10.13 10.51 137,133 +0.29(+2.84%)
Aug 30, 2016 10.37 10.45 10.19 10.22 168,915 -0.12(-1.16%)
Aug 29, 2016 10.30 10.61 10.24 10.34 145,017 +0.03(+0.29%)
Aug 26, 2016 10.23 10.52 10.14 10.31 92,662 +0.01(+0.10%)
Aug 25, 2016 10.26 10.44 10.22 10.30 99,788 +0.00(+0.00%)
Aug 24, 2016 10.47 10.63 10.24 10.30 92,244 -0.22(-2.09%)
Aug 23, 2016 10.70 10.70 10.45 10.52 107,380 -0.09(-0.85%)
Aug 22, 2016 10.40 10.86 10.22 10.61 105,496 +0.21(+2.02%)
Aug 19, 2016 10.22 10.43 10.20 10.40 172,009 +0.10(+0.97%)
Aug 18, 2016 10.25 10.55 10.05 10.30 134,847 +0.04(+0.39%)
Aug 17, 2016 10.25 10.37 10.20 10.26 97,377 -0.02(-0.19%)
Aug 16, 2016 10.45 10.59 10.06 10.28 159,032 -0.25(-2.37%)
Aug 15, 2016 10.38 10.67 9.893 10.53 501,971 -0.06(-0.57%)
Aug 12, 2016 10.74 10.83 10.55 10.59 133,413 -0.11(-1.03%)
Aug 11, 2016 10.70 10.76 10.56 10.70 143,192 -0.04(-0.37%)
Aug 10, 2016 10.97 11.05 10.62 10.74 168,326 -0.22(-2.01%)
Aug 09, 2016 10.80 11.01 10.43 10.96 324,736 +0.11(+1.01%)
Aug 08, 2016 10.59 10.93 10.06 10.85 234,690 +0.25(+2.36%)
Aug 05, 2016 9.720 11.81 8.750 10.60 1,390,856 +2.34(+28.33%)
Aug 04, 2016 8.670 8.750 8.200 8.260 264,502 -0.43(-4.95%)
Aug 03, 2016 8.730 8.810 8.530 8.690 152,398 -0.04(-0.46%)
Aug 02, 2016 8.880 8.960 8.610 8.730 229,658 -0.14(-1.58%)
Aug 01, 2016 8.740 8.940 8.560 8.870 180,140 +0.13(+1.49%)
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%)
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.