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

Usana Health Sciences Inc (NY: USNA )

48.99 +0.47 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 106.10 106.24 105.10 105.55 207,899 -0.10(-0.09%)
Apr 27, 2018 104.40 106.70 104.30 105.65 150,295 +1.45(+1.39%)
Apr 26, 2018 106.65 107.40 103.95 104.20 303,638 -2.65(-2.48%)
Apr 25, 2018 100.05 110.30 99.80 106.85 595,566 +10.80(+11.24%)
Apr 24, 2018 95.35 96.95 95.05 96.05 247,144 +0.30(+0.31%)
Apr 23, 2018 100.35 100.35 95.70 95.75 325,455 -4.60(-4.58%)
Apr 20, 2018 99.45 100.58 99.25 100.35 104,269 +0.70(+0.70%)
Apr 19, 2018 100.25 100.25 99.10 99.65 113,922 -0.35(-0.35%)
Apr 18, 2018 100.00 100.40 99.50 100.00 147,863 +0.55(+0.55%)
Apr 17, 2018 98.70 100.00 98.55 99.45 122,207 +1.10(+1.12%)
Apr 16, 2018 96.85 98.70 96.50 98.35 112,256 +1.80(+1.86%)
Apr 13, 2018 97.00 97.50 96.05 96.55 96,651 -0.20(-0.21%)
Apr 12, 2018 97.30 97.62 96.75 96.75 120,918 -0.15(-0.15%)
Apr 11, 2018 95.65 97.20 95.36 96.90 127,895 +1.30(+1.36%)
Apr 10, 2018 94.85 96.00 94.10 95.60 143,832 +1.80(+1.92%)
Apr 09, 2018 93.84 94.90 93.25 93.80 154,911 +0.50(+0.54%)
Apr 06, 2018 92.86 94.25 92.10 93.30 234,136 +0.10(+0.11%)
Apr 05, 2018 93.00 94.40 92.35 93.20 186,903 +0.55(+0.59%)
Apr 04, 2018 90.90 93.00 89.75 92.65 183,727 +1.60(+1.76%)
Apr 03, 2018 86.45 91.15 86.40 91.05 221,986 +5.25(+6.12%)
Apr 02, 2018 85.90 87.10 85.60 85.80 157,477 -0.10(-0.12%)
Mar 29, 2018 85.90 85.90 85.90 0 +0.65(+0.76%)
Mar 28, 2018 83.95 86.00 83.95 85.25 80,360 +1.40(+1.67%)
Mar 27, 2018 83.25 84.45 82.35 83.85 107,965 +0.75(+0.90%)
Mar 26, 2018 84.05 84.40 83.00 83.10 289,473 +0.10(+0.12%)
Mar 23, 2018 82.90 84.40 82.10 83.00 133,309 +0.25(+0.30%)
Mar 22, 2018 82.50 84.40 82.50 82.75 97,984 +0.05(+0.06%)
Mar 21, 2018 82.05 83.45 81.80 82.70 83,259 +0.80(+0.98%)
Mar 20, 2018 82.05 82.60 81.75 81.90 60,956 +0.00(+0.00%)
Mar 19, 2018 82.35 83.05 81.85 81.90 90,282 -0.45(-0.55%)
Mar 16, 2018 81.85 83.05 81.75 82.35 83,732 +0.45(+0.55%)
Mar 15, 2018 82.00 82.25 81.05 81.90 57,790 +0.00(+0.00%)
Mar 14, 2018 80.85 82.40 80.75 81.90 107,007 +1.45(+1.80%)
Mar 13, 2018 80.90 81.55 80.25 80.45 145,906 -0.25(-0.31%)
Mar 12, 2018 81.00 81.15 80.50 80.70 182,220 -0.45(-0.55%)
Mar 09, 2018 81.50 81.50 80.80 81.15 177,905 -0.10(-0.12%)
Mar 08, 2018 81.00 81.90 80.45 81.25 196,427 +0.10(+0.12%)
Mar 07, 2018 81.55 81.15 100,994 +2.50(+3.18%)
Mar 06, 2018 80.10 80.10 78.05 78.65 63,623 -1.40(-1.75%)
Mar 05, 2018 76.85 80.25 76.85 80.05 128,201 +2.85(+3.69%)
Mar 02, 2018 75.60 77.40 75.40 77.20 145,759 +1.25(+1.65%)
Mar 01, 2018 76.40 76.55 75.20 75.95 108,510 -0.45(-0.59%)
Feb 28, 2018 76.75 77.25 75.30 76.40 97,250 -0.30(-0.39%)
Feb 27, 2018 77.35 78.25 76.60 76.70 111,044 -0.50(-0.65%)
Feb 26, 2018 77.40 78.10 77.20 77.20 87,166 -0.20(-0.26%)
Feb 23, 2018 77.05 77.60 76.70 77.40 87,891 +0.75(+0.98%)
Feb 22, 2018 76.45 77.60 76.30 76.65 79,251 +0.55(+0.72%)
Feb 21, 2018 76.45 77.60 76.00 76.10 75,509 -0.35(-0.46%)
Feb 20, 2018 76.75 77.55 75.95 76.45 56,355 -0.70(-0.91%)
Feb 16, 2018 77.15 77.15 77.15 0 +0.30(+0.39%)
Feb 15, 2018 76.00 77.35 75.65 76.85 115,746 +1.10(+1.45%)
Feb 14, 2018 74.75 75.90 74.05 75.75 115,951 +0.20(+0.26%)
Feb 13, 2018 75.40 75.60 74.95 75.55 79,586 +0.05(+0.07%)
Feb 12, 2018 76.05 76.10 74.60 75.50 95,034 -0.50(-0.66%)
Feb 09, 2018 74.55 76.35 73.15 76.00 145,651 +1.80(+2.43%)
Feb 08, 2018 75.00 75.88 73.70 74.20 156,806 -0.85(-1.13%)
Feb 07, 2018 77.00 79.00 75.55 75.05 286,925 +4.30(+6.08%)
Feb 06, 2018 70.00 71.70 69.55 70.75 152,846 -0.80(-1.12%)
Feb 05, 2018 73.25 73.50 71.12 71.55 86,795 -2.05(-2.79%)
Feb 02, 2018 74.55 74.95 73.50 73.60 74,978 -1.35(-1.80%)
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.