Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C E C O Envir
(NQ:
CECE
)
11.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2009
3.485
3.433
3.433
3.433
14,728
-0.14(-3.89%)
Dec 30, 2009
3.524
3.572
3.523
3.572
2,548
+0.01(+0.24%)
Dec 29, 2009
3.485
3.607
3.416
3.563
25,512
-0.03(-0.73%)
Dec 28, 2009
3.433
3.589
3.398
3.589
17,380
+0.15(+4.29%)
Dec 24, 2009
3.468
3.468
3.442
3.442
1,783
-0.04(-1.25%)
Dec 23, 2009
3.494
3.494
3.433
3.485
10,919
-0.04(-1.23%)
Dec 22, 2009
3.554
3.563
3.476
3.528
12,820
+0.00(+0.00%)
Dec 21, 2009
3.468
3.581
3.398
3.528
19,187
+0.13(+3.84%)
Dec 18, 2009
3.607
3.607
3.398
3.398
13,805
+0.00(+0.00%)
Dec 17, 2009
3.598
3.598
3.398
3.398
18,723
-0.21(-5.78%)
Dec 16, 2009
3.520
3.607
3.520
3.607
27,650
+0.20(+5.86%)
Dec 15, 2009
3.502
3.572
3.399
3.407
30,914
-0.19(-5.31%)
Dec 14, 2009
3.520
3.598
3.520
3.598
4,952
+0.08(+2.22%)
Dec 11, 2009
3.598
3.598
3.511
3.520
10,586
-0.06(-1.70%)
Dec 10, 2009
3.659
3.659
3.581
3.581
7,292
-0.03(-0.96%)
Dec 09, 2009
3.641
3.694
3.581
3.615
60,946
+0.03(+0.73%)
Dec 08, 2009
3.607
3.623
3.485
3.589
14,321
+0.05(+1.47%)
Dec 07, 2009
3.589
3.593
3.537
3.537
13,033
-0.02(-0.49%)
Dec 04, 2009
3.554
3.573
3.502
3.554
23,591
-0.01(-0.24%)
Dec 03, 2009
3.554
3.650
3.537
3.563
38,245
+0.01(+0.24%)
Dec 02, 2009
3.694
3.694
3.520
3.554
61,525
-0.05(-1.45%)
Dec 01, 2009
3.641
3.650
3.528
3.607
29,957
+0.00(+0.00%)
Nov 30, 2009
3.563
3.694
3.520
3.607
17,645
+0.04(+1.22%)
Nov 27, 2009
3.685
3.694
3.302
3.563
56,234
+0.32(+9.92%)
Nov 25, 2009
3.244
3.272
3.242
3.242
11,598
-0.02(-0.53%)
Nov 24, 2009
3.189
3.292
3.137
3.259
18,561
+0.02(+0.54%)
Nov 23, 2009
3.181
3.311
3.137
3.242
22,075
+0.06(+1.91%)
Nov 20, 2009
3.372
3.389
3.177
3.181
14,728
-0.09(-2.66%)
Nov 19, 2009
3.216
3.276
3.216
3.268
13,455
-0.03(-1.05%)
Nov 18, 2009
3.268
3.349
3.268
3.302
14,780
-0.03(-1.04%)
Nov 17, 2009
3.259
3.346
3.137
3.337
10,674
-0.01(-0.26%)
Nov 16, 2009
3.242
3.546
3.216
3.346
77,257
+0.17(+5.19%)
Nov 13, 2009
3.284
3.294
3.129
3.181
29,648
-0.12(-3.68%)
Nov 12, 2009
3.311
3.476
3.295
3.302
25,464
-0.06(-1.81%)
Nov 11, 2009
3.476
3.511
3.311
3.363
51,413
+0.13(+4.03%)
Nov 10, 2009
3.407
3.415
3.224
3.233
32,365
-0.17(-5.10%)
Nov 09, 2009
3.050
3.520
3.050
3.407
54,522
-0.10(-2.73%)
Nov 06, 2009
3.155
3.511
2.956
3.502
37,099
+0.34(+10.71%)
Nov 05, 2009
2.972
3.172
2.964
3.163
24,839
+0.15(+4.90%)
Nov 04, 2009
2.911
3.129
2.694
3.016
76,084
+0.07(+2.36%)
Nov 03, 2009
3.163
3.163
2.927
2.946
48,482
-0.38(-11.49%)
Nov 02, 2009
3.311
3.329
3.181
3.329
14,440
+0.09(+2.68%)
Oct 30, 2009
3.355
3.519
3.207
3.242
39,522
-0.10(-2.86%)
Oct 29, 2009
3.294
3.398
3.294
3.337
10,492
+0.04(+1.32%)
Oct 28, 2009
3.389
3.450
3.294
3.294
18,456
-0.14(-4.05%)
Oct 27, 2009
3.502
3.502
3.363
3.433
18,716
-0.01(-0.25%)
Oct 26, 2009
3.476
3.520
3.407
3.442
23,797
-0.03(-0.75%)
Oct 23, 2009
3.476
3.511
3.468
3.468
8,917
+0.08(+2.31%)
Oct 22, 2009
3.433
3.554
3.337
3.389
19,321
-0.05(-1.52%)
Oct 21, 2009
3.581
3.649
3.381
3.442
49,275
-0.18(-5.04%)
Oct 20, 2009
3.636
3.694
3.607
3.624
16,930
-0.06(-1.65%)
Oct 19, 2009
3.468
3.694
3.468
3.685
43,791
+0.11(+3.16%)
Oct 16, 2009
3.607
3.607
3.407
3.572
14,964
-0.09(-2.38%)
Oct 15, 2009
3.598
3.667
3.563
3.659
32,231
+0.03(+0.96%)
Oct 14, 2009
3.624
3.650
3.476
3.624
58,425
+0.10(+2.71%)
Oct 13, 2009
3.468
3.537
3.459
3.528
4,717
+0.05(+1.50%)
Oct 12, 2009
3.581
3.650
3.450
3.476
12,811
-0.10(-2.91%)
Oct 09, 2009
3.607
3.624
3.581
3.581
13,629
-0.04(-1.20%)
Oct 08, 2009
3.476
3.624
3.442
3.624
32,937
+0.17(+4.77%)
Oct 07, 2009
3.450
3.459
3.389
3.459
22,035
+0.04(+1.27%)
Oct 06, 2009
3.408
3.433
3.363
3.415
19,968
+0.02(+0.51%)
Oct 05, 2009
3.459
3.520
3.355
3.398
20,197
-0.01(-0.25%)
Oct 02, 2009
3.311
3.615
3.311
3.407
25,751
+0.03(+0.77%)
Oct 01, 2009
3.294
3.450
3.172
3.381
36,023
+0.12(+3.73%)
Sep 30, 2009
3.459
3.623
3.259
3.259
6,021
-0.18(-5.30%)
Sep 29, 2009
3.459
3.581
3.424
3.442
18,929
-0.02(-0.50%)
Sep 28, 2009
3.407
3.520
3.276
3.459
27,545
+0.04(+1.27%)
Sep 25, 2009
3.528
3.528
3.302
3.415
44,035
-0.14(-3.91%)
Sep 24, 2009
3.624
3.624
3.476
3.554
25,099
-0.09(-2.39%)
Sep 23, 2009
3.650
3.659
3.607
3.641
18,816
-0.02(-0.46%)
Sep 22, 2009
3.633
3.659
3.589
3.658
68,681
+0.02(+0.46%)
Sep 21, 2009
3.572
3.641
3.494
3.641
47,488
+0.03(+0.96%)
Sep 18, 2009
3.520
3.607
3.285
3.607
123,410
+0.12(+3.49%)
Sep 17, 2009
3.172
3.511
3.172
3.485
133,484
+0.35(+11.08%)
Sep 16, 2009
2.955
3.162
2.937
3.137
86,177
+0.19(+6.49%)
Sep 15, 2009
2.964
2.964
2.911
2.946
15,513
+0.02(+0.59%)
Sep 14, 2009
2.981
2.981
2.651
2.929
10,544
-0.03(-1.17%)
Sep 11, 2009
2.929
2.964
2.868
2.964
18,959
+0.03(+1.19%)
Sep 10, 2009
2.885
2.981
2.885
2.929
43,414
+0.02(+0.60%)
Sep 09, 2009
2.894
2.937
2.868
2.911
38,855
+0.07(+2.45%)
Sep 08, 2009
2.911
2.911
2.781
2.842
28,818
+0.03(+1.24%)
Sep 04, 2009
2.816
2.851
2.685
2.807
23,665
+0.01(+0.31%)
Sep 03, 2009
2.755
2.851
2.651
2.798
29,462
-0.01(-0.31%)
Sep 02, 2009
2.816
2.885
2.755
2.807
16,480
-0.02(-0.62%)
Sep 01, 2009
2.903
2.903
2.755
2.824
25,727
-0.06(-2.11%)
Aug 31, 2009
2.859
2.911
2.807
2.885
22,466
-0.03(-0.90%)
Aug 28, 2009
2.833
2.990
2.833
2.911
10,258
-0.06(-2.05%)
Aug 27, 2009
2.972
2.981
2.833
2.972
56,032
-0.01(-0.29%)
Aug 26, 2009
3.007
3.007
2.955
2.981
36,067
+0.03(+1.18%)
Aug 25, 2009
2.868
2.990
2.868
2.946
38,788
+0.08(+2.73%)
Aug 24, 2009
2.911
2.990
2.781
2.868
49,198
-0.04(-1.49%)
Aug 21, 2009
2.955
2.955
2.911
2.911
40,177
-0.05(-1.76%)
Aug 20, 2009
2.990
2.990
2.911
2.964
24,962
-0.02(-0.58%)
Aug 19, 2009
2.824
2.981
2.781
2.981
97,443
+0.18(+6.52%)
Aug 18, 2009
2.694
2.824
2.569
2.798
91,520
+0.14(+5.23%)
Aug 17, 2009
2.738
2.738
2.599
2.659
49,741
-0.10(-3.47%)
Aug 14, 2009
2.790
2.790
2.668
2.755
94,690
+0.10(+3.59%)
Aug 13, 2009
2.468
2.781
2.451
2.659
378,531
+0.33(+14.18%)
Aug 12, 2009
2.390
2.390
2.312
2.329
82,397
-0.06(-2.55%)
Aug 11, 2009
2.373
2.402
2.286
2.390
87,704
+0.01(+0.36%)
Aug 10, 2009
2.564
2.564
2.373
2.381
238,588
-0.19(-7.43%)
Aug 07, 2009
2.824
2.824
2.539
2.572
120,452
-0.25(-8.78%)
Aug 06, 2009
3.189
3.207
2.572
2.820
187,937
-0.40(-12.30%)
Aug 05, 2009
3.216
3.302
3.198
3.216
30,586
+0.02(+0.54%)
Aug 04, 2009
3.355
3.355
3.189
3.198
73,501
-0.11(-3.41%)
Aug 03, 2009
3.346
3.363
3.311
3.311
13,736
+0.08(+2.42%)
Jul 31, 2009
3.363
3.363
3.233
3.233
19,372
-0.08(-2.34%)
Jul 30, 2009
3.259
3.337
3.224
3.310
10,208
+0.09(+2.67%)
Jul 29, 2009
3.216
3.294
3.172
3.224
19,563
-0.08(-2.37%)
Jul 28, 2009
3.129
3.329
3.120
3.302
12,614
+0.10(+3.26%)
Jul 27, 2009
3.189
3.242
2.955
3.198
20,832
-0.09(-2.65%)
Jul 24, 2009
3.433
3.476
3.085
3.285
31,695
-0.17(-4.79%)
Jul 23, 2009
3.372
3.511
3.302
3.450
28,673
+0.08(+2.32%)
Jul 22, 2009
3.346
3.389
3.329
3.372
5,265
+0.03(+0.78%)
Jul 21, 2009
3.424
3.424
3.294
3.346
18,262
-0.06(-1.79%)
Jul 20, 2009
3.511
3.511
3.398
3.407
11,146
-0.03(-1.01%)
Jul 17, 2009
3.528
3.650
3.415
3.442
7,407
-0.03(-1.00%)
Jul 16, 2009
3.511
3.589
3.285
3.476
9,441
-0.08(-2.20%)
Jul 15, 2009
3.554
3.624
3.485
3.554
36,544
-0.04(-1.21%)
Jul 14, 2009
3.650
3.650
3.495
3.598
13,738
-0.01(-0.24%)
Jul 13, 2009
3.511
3.607
3.224
3.607
55,903
+0.37(+11.26%)
Jul 10, 2009
3.268
3.485
3.179
3.242
32,057
-0.08(-2.36%)
Jul 09, 2009
3.320
3.346
3.294
3.320
18,579
-0.03(-0.78%)
Jul 08, 2009
3.424
3.424
3.311
3.346
42,283
-0.08(-2.28%)
Jul 07, 2009
3.476
3.485
3.415
3.424
89,351
-0.05(-1.50%)
Jul 06, 2009
3.459
3.483
3.442
3.476
14,484
+0.00(+0.00%)
Jul 02, 2009
3.468
3.518
3.346
3.476
47,699
+0.00(+0.00%)
Jul 01, 2009
3.424
3.494
3.415
3.476
27,886
+0.02(+0.50%)
Jun 30, 2009
3.459
3.528
3.459
3.459
17,331
-0.05(-1.48%)
Jun 29, 2009
3.581
3.615
3.476
3.511
51,086
-0.12(-3.35%)
Jun 26, 2009
3.181
3.633
3.181
3.633
145,053
+0.36(+10.88%)
Jun 25, 2009
3.207
3.276
3.085
3.276
13,001
+0.22(+7.10%)
Jun 24, 2009
2.903
3.363
2.903
3.059
47,971
+0.10(+3.38%)
Jun 23, 2009
2.955
2.964
2.937
2.959
14,588
+0.01(+0.44%)
Jun 22, 2009
3.024
3.094
2.824
2.946
57,697
-0.16(-5.04%)
Jun 19, 2009
2.990
3.146
2.990
3.103
18,217
+0.11(+3.63%)
Jun 18, 2009
2.964
3.007
2.964
2.994
5,932
+0.00(+0.15%)
Jun 17, 2009
3.007
3.016
2.972
2.990
8,205
-0.02(-0.58%)
Jun 16, 2009
2.955
3.085
2.955
3.007
11,763
+0.09(+2.98%)
Jun 15, 2009
3.111
3.111
2.911
2.920
33,378
-0.13(-4.27%)
Jun 12, 2009
3.259
3.259
3.050
3.050
14,848
-0.24(-7.39%)
Jun 11, 2009
3.268
3.337
2.955
3.294
78,504
+0.13(+4.12%)
Jun 10, 2009
3.163
3.459
2.974
3.163
72,332
+0.15(+4.90%)
Jun 09, 2009
3.181
3.207
2.972
3.016
38,238
-0.17(-5.19%)
Jun 08, 2009
3.198
3.207
3.181
3.181
18,619
-0.03(-0.81%)
Jun 05, 2009
3.207
3.233
3.111
3.207
30,012
+0.09(+2.79%)
Jun 04, 2009
3.129
3.172
3.059
3.120
31,411
+0.08(+2.57%)
Jun 03, 2009
3.016
3.075
2.885
3.042
54,972
+0.08(+2.64%)
Jun 02, 2009
2.781
2.964
2.781
2.964
53,312
+0.17(+6.23%)
Jun 01, 2009
2.842
2.955
2.738
2.790
44,455
-0.08(-2.73%)
May 29, 2009
3.050
3.142
2.824
2.868
68,545
-0.10(-3.51%)
May 28, 2009
3.042
3.042
2.972
2.972
10,899
-0.03(-0.87%)
May 27, 2009
3.042
3.077
2.998
2.998
17,697
-0.02(-0.58%)
May 26, 2009
3.042
3.059
2.955
3.016
15,126
+0.00(+0.00%)
May 22, 2009
3.042
3.146
2.824
3.016
38,341
-0.03(-0.86%)
May 21, 2009
3.129
3.129
3.033
3.042
42,349
-0.07(-2.23%)
May 20, 2009
3.129
3.216
3.085
3.111
52,503
+0.03(+0.85%)
May 19, 2009
3.016
3.242
3.016
3.085
36,586
+0.07(+2.31%)
May 18, 2009
2.955
3.085
2.833
3.016
30,831
+0.06(+2.06%)
May 15, 2009
3.024
3.042
2.955
2.955
22,414
+0.00(+0.00%)
May 14, 2009
2.955
3.042
2.833
2.955
34,561
+0.01(+0.29%)
May 13, 2009
3.294
3.294
2.920
2.946
52,450
-0.34(-10.32%)
May 12, 2009
3.381
3.633
3.259
3.285
39,363
-0.02(-0.53%)
May 11, 2009
3.337
3.502
3.285
3.302
22,326
+0.00(+0.00%)
May 08, 2009
3.563
3.563
3.302
3.302
71,458
-0.27(-7.54%)
May 07, 2009
3.546
3.920
3.520
3.572
152,927
+0.10(+2.75%)
May 06, 2009
3.259
3.554
3.250
3.476
98,424
+0.34(+10.80%)
May 05, 2009
3.198
3.198
3.077
3.137
32,534
-0.13(-3.99%)
May 04, 2009
3.256
3.268
3.137
3.268
19,350
+0.14(+4.44%)
May 01, 2009
3.163
3.172
3.059
3.129
36,574
+0.04(+1.41%)
Apr 30, 2009
3.296
3.302
2.981
3.085
66,571
-0.12(-3.79%)
Apr 29, 2009
3.016
3.351
3.016
3.207
22,471
+0.22(+7.27%)
Apr 28, 2009
2.964
2.990
2.824
2.990
31,605
+0.03(+1.18%)
Apr 27, 2009
3.146
3.198
2.955
2.955
27,504
-0.17(-5.29%)
Apr 24, 2009
3.285
3.285
3.111
3.120
58,467
-0.13(-4.01%)
Apr 23, 2009
3.129
3.259
3.103
3.250
33,282
+0.14(+4.47%)
Apr 22, 2009
3.172
3.189
3.111
3.111
26,088
-0.07(-2.18%)
Apr 21, 2009
3.259
3.266
3.181
3.181
55,582
-0.11(-3.43%)
Apr 20, 2009
3.433
3.433
3.242
3.294
27,445
-0.13(-3.81%)
Apr 17, 2009
3.433
3.459
3.259
3.424
75,152
+0.05(+1.55%)
Apr 16, 2009
3.276
3.450
3.207
3.372
67,439
+0.21(+6.59%)
Apr 15, 2009
3.198
3.337
3.076
3.163
12,683
+0.01(+0.28%)
Apr 14, 2009
3.024
3.381
2.946
3.155
68,236
+0.19(+6.45%)
Apr 13, 2009
2.859
3.024
2.859
2.964
40,630
+0.15(+5.25%)
Apr 09, 2009
2.842
2.885
2.729
2.816
52,663
+0.00(+0.00%)
Apr 08, 2009
2.911
3.042
2.772
2.816
43,894
-0.11(-3.86%)
Apr 07, 2009
2.868
3.042
2.868
2.929
13,248
-0.05(-1.75%)
Apr 06, 2009
3.129
3.129
2.833
2.981
9,750
-0.10(-3.38%)
Apr 03, 2009
2.824
3.085
2.824
3.085
53,526
+0.26(+9.23%)
Apr 02, 2009
2.824
2.903
2.677
2.824
93,132
+0.08(+2.85%)
Apr 01, 2009
2.538
2.911
2.536
2.746
71,550
+0.17(+6.76%)
Mar 31, 2009
2.390
2.607
2.390
2.572
14,166
-0.03(-1.33%)
Mar 30, 2009
2.694
2.694
2.564
2.607
12,202
-0.21(-7.41%)
Mar 26, 2009
2.703
2.824
2.703
2.816
20,457
+0.19(+7.28%)
Mar 25, 2009
2.755
2.798
2.599
2.625
12,207
-0.04(-1.63%)
Mar 24, 2009
2.659
2.729
2.607
2.668
46,549
+0.07(+2.68%)
Mar 23, 2009
2.564
2.616
2.260
2.599
62,538
+0.27(+11.57%)
Mar 20, 2009
2.477
2.503
2.260
2.329
28,356
-0.13(-5.30%)
Mar 19, 2009
2.329
2.459
2.234
2.459
41,397
+0.13(+5.60%)
Mar 18, 2009
2.329
2.390
2.286
2.329
46,747
-0.02(-0.74%)
Mar 17, 2009
2.225
2.346
2.216
2.346
22,322
+0.09(+3.85%)
Mar 16, 2009
2.312
2.329
2.216
2.260
35,246
+0.09(+4.00%)
Mar 13, 2009
2.086
2.338
2.086
2.173
26,542
+0.10(+4.60%)
Mar 12, 2009
2.051
2.164
1.938
2.077
68,502
+0.23(+12.74%)
Mar 11, 2009
1.773
1.842
1.747
1.842
76,637
+0.01(+0.47%)
Mar 10, 2009
1.738
1.860
1.738
1.834
13,231
+0.17(+9.90%)
Mar 09, 2009
1.660
1.712
1.651
1.669
55,266
+0.05(+3.23%)
Mar 06, 2009
1.695
1.712
1.564
1.616
44,021
-0.03(-2.11%)
Mar 05, 2009
1.869
1.869
1.651
1.651
39,125
-0.22(-11.63%)
Mar 04, 2009
1.625
1.903
1.625
1.869
40,952
+0.03(+1.90%)
Mar 02, 2009
1.999
1.999
1.756
1.834
36,086
-0.19(-9.44%)
Feb 27, 2009
1.999
2.025
1.877
2.025
22,234
-0.03(-1.27%)
Feb 26, 2009
2.155
2.225
2.042
2.051
35,215
-0.03(-1.26%)
Feb 25, 2009
1.799
2.086
1.738
2.077
54,058
+0.08(+3.91%)
Feb 24, 2009
1.869
1.999
1.782
1.999
48,358
+0.10(+5.50%)
Feb 23, 2009
1.799
2.077
1.747
1.895
47,392
+0.15(+8.46%)
Feb 20, 2009
2.008
2.060
1.667
1.747
61,174
-0.26(-12.99%)
Feb 19, 2009
2.364
2.477
1.999
2.008
39,493
-0.36(-15.07%)
Feb 18, 2009
2.425
2.425
2.181
2.364
22,766
+0.02(+0.74%)
Feb 17, 2009
2.416
2.477
2.346
2.346
11,486
-0.13(-5.26%)
Feb 13, 2009
2.286
2.555
2.286
2.477
41,843
+0.21(+9.45%)
Feb 12, 2009
2.086
2.294
2.077
2.263
30,279
+0.08(+3.75%)
Feb 11, 2009
2.477
2.477
2.173
2.181
5,149
-0.13(-5.64%)
Feb 10, 2009
2.355
2.555
2.303
2.312
15,853
-0.10(-4.32%)
Feb 09, 2009
2.234
2.416
2.223
2.416
22,947
+0.19(+8.59%)
Feb 06, 2009
2.173
2.251
2.094
2.225
23,772
+0.06(+2.81%)
Feb 05, 2009
2.155
2.199
2.042
2.164
5,666
-0.01(-0.40%)
Feb 04, 2009
2.216
2.235
2.155
2.173
27,238
-0.01(-0.40%)
Feb 03, 2009
2.173
2.199
2.034
2.181
29,399
+0.06(+2.87%)
Feb 02, 2009
1.947
2.129
1.903
2.121
32,931
+0.08(+3.83%)
Jan 30, 2009
1.973
2.074
1.973
2.042
20,730
+0.02(+0.86%)
Jan 29, 2009
1.999
2.051
1.964
2.025
30,423
-0.06(-2.92%)
Jan 28, 2009
2.042
2.147
2.003
2.086
37,946
+0.03(+1.27%)
Jan 27, 2009
1.973
2.068
1.921
2.060
56,842
+0.04(+2.16%)
Jan 26, 2009
1.947
2.016
1.938
2.016
58,852
+0.05(+2.65%)
Jan 23, 2009
1.921
2.034
1.912
1.964
34,634
-0.03(-1.74%)
Jan 22, 2009
2.155
2.155
1.973
1.999
17,144
-0.26(-11.54%)
Jan 21, 2009
2.086
2.260
2.034
2.260
45,111
+0.13(+6.12%)
Jan 20, 2009
2.103
2.251
1.929
2.129
35,502
-0.05(-2.39%)
Jan 16, 2009
2.207
2.207
2.153
2.181
1,728
-0.06(-2.71%)
Jan 15, 2009
2.086
2.242
2.086
2.242
18,969
+0.17(+8.40%)
Jan 14, 2009
2.260
2.312
1.973
2.068
35,199
-0.19(-8.46%)
Jan 13, 2009
2.242
2.390
2.242
2.260
31,782
-0.10(-4.41%)
Jan 12, 2009
2.477
2.494
2.260
2.364
20,573
-0.10(-4.23%)
Jan 09, 2009
2.581
2.599
2.433
2.468
21,816
-0.01(-0.35%)
Jan 08, 2009
2.129
2.477
2.129
2.477
47,474
+0.30(+14.00%)
Jan 07, 2009
2.520
2.581
2.173
2.173
92,196
-0.37(-14.38%)
Jan 06, 2009
2.286
2.555
2.286
2.538
48,962
+0.22(+9.36%)
Jan 05, 2009
2.173
2.329
2.173
2.320
24,746
+0.10(+4.71%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.