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
)
N/A
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 (%)
Feb 28, 2013
9.430
9.715
9.382
9.644
18,868
+0.21(+2.27%)
Feb 27, 2013
9.269
9.474
9.233
9.430
16,828
+0.08(+0.86%)
Feb 26, 2013
9.501
9.510
9.330
9.349
7,664
-0.14(-1.51%)
Feb 25, 2013
9.769
9.840
9.483
9.492
19,588
-0.24(-2.48%)
Feb 22, 2013
9.680
9.742
9.403
9.733
18,018
+0.08(+0.83%)
Feb 21, 2013
9.689
9.858
9.340
9.653
22,530
-0.04(-0.37%)
Feb 20, 2013
9.689
9.912
9.522
9.689
53,096
+0.01(+0.09%)
Feb 19, 2013
9.546
9.689
9.162
9.680
90,607
+0.17(+1.78%)
Feb 15, 2013
9.644
9.680
9.465
9.510
21,147
-0.06(-0.65%)
Feb 14, 2013
9.697
9.749
9.555
9.572
4,955
-0.13(-1.29%)
Feb 13, 2013
9.733
9.733
9.528
9.697
12,363
-0.01(-0.09%)
Feb 12, 2013
9.796
9.796
9.653
9.706
9,212
-0.04(-0.46%)
Feb 11, 2013
9.769
9.805
9.510
9.751
19,085
+0.04(+0.37%)
Feb 08, 2013
9.581
9.724
9.581
9.715
13,503
+0.18(+1.87%)
Feb 07, 2013
9.724
9.787
9.510
9.537
27,636
-0.19(-1.93%)
Feb 06, 2013
9.930
9.965
9.590
9.724
19,227
-0.13(-1.27%)
Feb 04, 2013
9.876
9.947
9.849
9.849
31,663
-0.07(-0.72%)
Feb 01, 2013
9.894
9.947
9.760
9.921
37,056
+0.04(+0.45%)
Jan 31, 2013
9.599
9.885
9.581
9.876
19,331
+0.25(+2.60%)
Jan 30, 2013
9.599
9.751
9.581
9.626
27,883
+0.02(+0.19%)
Jan 29, 2013
9.617
9.680
9.572
9.608
32,914
-0.13(-1.28%)
Jan 28, 2013
9.724
9.787
9.581
9.733
49,471
+0.10(+1.02%)
Jan 25, 2013
9.555
9.680
9.465
9.635
33,167
+0.09(+0.94%)
Jan 24, 2013
9.974
9.974
9.412
9.546
78,947
-0.38(-3.78%)
Jan 23, 2013
9.876
10.04
9.849
9.921
67,466
+0.01(+0.09%)
Jan 22, 2013
9.689
9.965
9.689
9.912
52,034
+0.27(+2.78%)
Jan 18, 2013
9.278
9.680
9.260
9.644
32,710
+0.38(+4.15%)
Jan 17, 2013
9.099
9.269
9.066
9.260
45,029
+0.21(+2.37%)
Jan 16, 2013
9.599
9.751
8.858
9.046
170,684
-0.54(-5.68%)
Jan 15, 2013
9.796
9.983
9.359
9.590
106,601
-0.15(-1.56%)
Jan 14, 2013
9.644
9.796
9.438
9.742
48,786
+0.13(+1.30%)
Jan 11, 2013
9.331
9.706
9.322
9.617
28,898
+0.32(+3.46%)
Jan 10, 2013
9.358
9.447
9.242
9.296
51,937
-0.07(-0.76%)
Jan 09, 2013
9.376
9.376
9.322
9.367
22,918
-0.01(-0.10%)
Jan 08, 2013
9.322
9.421
9.278
9.376
19,258
+0.02(+0.19%)
Jan 07, 2013
9.331
9.456
9.292
9.358
40,188
+0.06(+0.67%)
Jan 04, 2013
9.063
9.305
8.912
9.296
60,235
+0.23(+2.56%)
Jan 03, 2013
9.019
9.313
8.965
9.063
30,172
+0.06(+0.69%)
Jan 02, 2013
8.930
9.028
8.867
9.001
55,501
+0.13(+1.51%)
Dec 31, 2012
8.671
8.885
8.550
8.867
13,910
+0.29(+3.44%)
Dec 28, 2012
8.778
8.829
8.528
8.572
13,970
-0.21(-2.44%)
Dec 27, 2012
8.876
8.876
8.733
8.787
11,485
-0.10(-1.11%)
Dec 26, 2012
8.787
8.921
8.635
8.885
39,969
+0.17(+1.95%)
Dec 24, 2012
8.724
8.805
8.679
8.715
8,287
+0.00(+0.00%)
Dec 21, 2012
8.662
8.921
8.554
8.715
110,563
-0.01(-0.10%)
Dec 20, 2012
8.510
8.733
8.510
8.724
24,098
+0.21(+2.41%)
Dec 19, 2012
8.340
8.519
8.331
8.519
20,465
+0.21(+2.47%)
Dec 18, 2012
8.403
8.403
8.224
8.313
36,743
-0.08(-0.96%)
Dec 17, 2012
8.340
8.429
8.261
8.394
25,562
+0.05(+0.64%)
Dec 14, 2012
8.322
8.385
8.287
8.340
22,901
+0.02(+0.21%)
Dec 13, 2012
8.278
8.376
8.225
8.322
21,140
+0.03(+0.32%)
Dec 12, 2012
8.313
8.331
8.197
8.296
16,038
+0.02(+0.27%)
Dec 11, 2012
8.335
8.335
8.095
8.273
36,813
-0.05(-0.64%)
Dec 10, 2012
8.327
8.335
7.793
8.327
45,799
+0.03(+0.32%)
Dec 07, 2012
8.318
8.415
8.104
8.300
19,930
-0.06(-0.74%)
Dec 06, 2012
8.193
8.380
8.193
8.362
11,067
+0.18(+2.17%)
Dec 05, 2012
8.282
8.389
8.184
8.184
43,094
-0.10(-1.18%)
Dec 04, 2012
8.220
8.318
8.140
8.282
29,637
+0.00(+0.00%)
Nov 30, 2012
8.575
8.575
8.255
8.282
15,441
-0.28(-3.32%)
Nov 29, 2012
8.638
8.646
8.495
8.566
13,548
+0.03(+0.31%)
Nov 28, 2012
8.442
8.540
8.319
8.540
4,032
+0.02(+0.21%)
Nov 27, 2012
8.406
8.602
8.406
8.522
9,034
+0.06(+0.74%)
Nov 26, 2012
8.593
8.593
8.300
8.460
18,575
-0.09(-1.04%)
Nov 23, 2012
8.344
8.602
8.327
8.549
6,830
+0.22(+2.67%)
Nov 21, 2012
8.380
8.442
8.220
8.327
13,957
+0.02(+0.21%)
Nov 20, 2012
8.380
8.380
8.149
8.309
12,534
-0.13(-1.58%)
Nov 19, 2012
8.451
8.655
8.327
8.442
16,785
+0.11(+1.28%)
Nov 16, 2012
8.451
8.501
8.238
8.335
27,751
-0.22(-2.60%)
Nov 15, 2012
8.229
8.753
8.229
8.558
12,932
+0.29(+3.55%)
Nov 14, 2012
8.486
8.797
8.229
8.264
22,817
-0.31(-3.63%)
Nov 13, 2012
8.931
8.966
8.345
8.575
58,594
-0.38(-4.27%)
Nov 12, 2012
8.753
8.975
8.007
8.957
29,814
+0.19(+2.13%)
Nov 09, 2012
8.726
8.877
8.451
8.771
25,955
-0.05(-0.60%)
Nov 08, 2012
8.877
8.975
8.762
8.824
43,235
+0.03(+0.30%)
Nov 07, 2012
8.371
8.877
8.007
8.797
60,786
+0.47(+5.66%)
Nov 06, 2012
8.673
8.922
8.007
8.327
97,255
-0.16(-1.88%)
Nov 05, 2012
7.971
8.531
7.913
8.486
43,955
+0.52(+6.47%)
Nov 02, 2012
7.918
8.042
7.880
7.971
21,773
+0.05(+0.67%)
Nov 01, 2012
7.891
7.989
7.776
7.918
32,058
+0.05(+0.68%)
Oct 31, 2012
7.944
8.202
7.776
7.864
37,883
-0.14(-1.78%)
Oct 26, 2012
8.247
8.007
8.007
8.007
22,281
-0.27(-3.22%)
Oct 25, 2012
8.255
8.424
8.184
8.273
39,067
+0.00(+0.00%)
Oct 24, 2012
8.255
8.389
8.186
8.273
14,713
+0.02(+0.22%)
Oct 23, 2012
8.229
8.335
8.220
8.255
22,177
+0.11(+1.31%)
Oct 19, 2012
8.629
8.655
8.149
8.149
30,205
-0.58(-6.62%)
Oct 18, 2012
8.486
8.771
8.486
8.726
28,020
+0.23(+2.72%)
Oct 17, 2012
8.406
8.504
8.399
8.495
6,358
+0.10(+1.16%)
Oct 16, 2012
8.442
8.442
8.318
8.398
14,676
-0.04(-0.42%)
Oct 15, 2012
8.442
8.486
8.238
8.433
22,199
+0.01(+0.11%)
Oct 12, 2012
8.495
8.522
8.318
8.424
9,016
-0.10(-1.15%)
Oct 11, 2012
8.318
8.789
8.318
8.522
18,267
+0.25(+3.01%)
Oct 10, 2012
8.371
8.442
8.220
8.273
20,325
-0.12(-1.38%)
Oct 09, 2012
8.726
8.726
8.371
8.389
33,555
-0.31(-3.58%)
Oct 08, 2012
8.513
8.753
8.309
8.700
29,320
+0.11(+1.24%)
Oct 05, 2012
8.540
8.664
8.442
8.593
17,780
+0.06(+0.73%)
Oct 04, 2012
8.504
8.584
8.353
8.531
32,112
+0.08(+0.95%)
Oct 03, 2012
8.362
8.597
8.300
8.451
20,155
+0.04(+0.42%)
Oct 02, 2012
8.433
8.540
8.398
8.415
25,292
+0.03(+0.32%)
Oct 01, 2012
8.744
8.797
8.167
8.389
77,067
-0.29(-3.38%)
Sep 28, 2012
8.931
9.037
8.655
8.682
27,705
-0.22(-2.50%)
Sep 27, 2012
8.531
8.944
8.495
8.904
39,230
+0.37(+4.37%)
Sep 26, 2012
8.753
8.766
8.442
8.531
60,813
-0.22(-2.54%)
Sep 25, 2012
9.020
9.064
8.709
8.753
54,347
-0.20(-2.28%)
Sep 24, 2012
8.949
9.020
8.895
8.957
27,031
+0.04(+0.50%)
Sep 21, 2012
8.833
9.046
8.824
8.913
116,210
+0.27(+3.08%)
Sep 20, 2012
8.398
8.646
8.133
8.646
58,594
+0.12(+1.46%)
Sep 19, 2012
8.664
8.735
8.504
8.522
40,952
-0.15(-1.74%)
Sep 18, 2012
8.695
8.744
8.629
8.673
34,459
-0.06(-0.71%)
Sep 17, 2012
8.682
8.744
8.664
8.735
26,393
-0.01(-0.10%)
Sep 14, 2012
8.691
8.851
8.638
8.744
58,908
+0.13(+1.55%)
Sep 13, 2012
8.389
8.664
8.362
8.611
64,778
+0.20(+2.32%)
Sep 12, 2012
8.291
8.470
8.291
8.415
30,833
+0.03(+0.37%)
Sep 11, 2012
8.243
8.393
7.995
8.384
26,381
+0.14(+1.72%)
Sep 10, 2012
8.172
8.393
8.013
8.243
42,330
+0.08(+0.97%)
Sep 07, 2012
8.490
8.490
7.986
8.163
80,569
-0.27(-3.25%)
Sep 06, 2012
8.711
8.738
8.269
8.437
140,802
-0.23(-2.65%)
Sep 05, 2012
8.614
8.756
8.517
8.667
131,799
+0.02(+0.20%)
Sep 04, 2012
8.402
8.667
8.327
8.650
38,844
+0.27(+3.16%)
Aug 31, 2012
8.128
8.402
8.128
8.384
29,906
+0.32(+3.95%)
Aug 30, 2012
7.977
8.101
7.933
8.066
58,887
+0.04(+0.44%)
Aug 29, 2012
8.199
8.199
7.889
8.030
97,857
-0.19(-2.37%)
Aug 27, 2012
8.216
8.623
8.137
8.225
78,846
-0.01(-0.11%)
Aug 24, 2012
8.075
8.234
7.898
8.234
27,990
+0.13(+1.64%)
Aug 23, 2012
8.119
8.137
8.000
8.101
35,050
+0.00(+0.00%)
Aug 22, 2012
8.013
8.145
8.013
8.101
28,224
+0.09(+1.10%)
Aug 21, 2012
8.137
8.137
7.960
8.013
42,596
-0.10(-1.20%)
Aug 20, 2012
8.075
8.181
7.836
8.110
118,081
+0.00(+0.00%)
Aug 17, 2012
8.269
8.269
7.995
8.110
81,039
-0.16(-1.93%)
Aug 16, 2012
7.951
8.340
7.756
8.269
155,087
+0.32(+4.00%)
Aug 15, 2012
7.296
7.951
7.296
7.951
145,058
+0.62(+8.44%)
Aug 14, 2012
7.208
7.341
7.208
7.332
30,276
+0.18(+2.47%)
Aug 13, 2012
7.208
7.314
7.111
7.155
52,086
-0.10(-1.34%)
Aug 10, 2012
7.305
7.376
6.907
7.252
324,115
-0.03(-0.36%)
Aug 09, 2012
6.987
7.402
6.987
7.279
72,317
+0.23(+3.26%)
Aug 08, 2012
6.943
7.066
6.938
7.049
29,682
+0.08(+1.14%)
Aug 07, 2012
7.075
7.075
6.810
6.969
83,612
-0.09(-1.25%)
Aug 06, 2012
7.075
7.093
7.040
7.058
50,806
-0.04(-0.50%)
Aug 03, 2012
7.093
7.093
7.022
7.093
22,383
+0.06(+0.88%)
Aug 02, 2012
6.987
7.075
6.898
7.031
17,682
+0.04(+0.63%)
Aug 01, 2012
7.022
7.093
6.890
6.987
38,416
-0.09(-1.25%)
Jul 31, 2012
7.075
7.084
6.943
7.075
56,791
+0.00(+0.00%)
Jul 30, 2012
7.093
7.093
7.040
7.075
19,299
+0.01(+0.13%)
Jul 27, 2012
7.075
7.075
6.996
7.066
31,079
+0.00(+0.00%)
Jul 26, 2012
7.208
7.208
6.987
7.066
263,967
-0.03(-0.37%)
Jul 25, 2012
6.969
7.111
6.854
7.093
55,987
+0.18(+2.56%)
Jul 24, 2012
6.987
6.987
6.810
6.916
17,678
-0.03(-0.38%)
Jul 23, 2012
7.146
7.155
6.943
6.943
25,984
-0.28(-3.92%)
Jul 20, 2012
7.261
7.296
7.173
7.226
46,778
-0.04(-0.61%)
Jul 19, 2012
7.217
7.296
7.013
7.270
93,230
+0.05(+0.74%)
Jul 18, 2012
7.111
7.226
7.111
7.217
41,763
+0.02(+0.25%)
Jul 17, 2012
7.252
7.270
7.173
7.199
23,942
-0.01(-0.12%)
Jul 16, 2012
7.146
7.252
7.146
7.208
52,366
+0.01(+0.12%)
Jul 13, 2012
7.252
7.252
7.137
7.199
57,269
-0.02(-0.25%)
Jul 12, 2012
6.934
7.235
6.854
7.217
49,682
+0.22(+3.16%)
Jul 11, 2012
6.916
7.093
6.837
6.996
254,411
+0.08(+1.15%)
Jul 10, 2012
7.040
7.066
6.828
6.916
33,653
-0.04(-0.64%)
Jul 09, 2012
6.881
7.040
6.722
6.960
68,698
+0.27(+3.96%)
Jul 06, 2012
6.792
6.890
6.589
6.695
104,398
-0.16(-2.32%)
Jul 05, 2012
7.084
7.120
6.801
6.854
105,510
-0.31(-4.32%)
Jul 03, 2012
7.120
7.164
7.031
7.164
37,132
+0.10(+1.38%)
Jul 02, 2012
6.969
7.075
6.898
7.066
49,304
+0.08(+1.14%)
Jun 29, 2012
6.775
7.022
6.775
6.987
92,873
+0.34(+5.19%)
Jun 28, 2012
6.509
6.695
6.403
6.642
81,873
+0.10(+1.49%)
Jun 27, 2012
6.385
6.660
6.385
6.545
107,481
+0.13(+2.07%)
Jun 26, 2012
6.589
6.766
6.377
6.412
50,705
-0.14(-2.16%)
Jun 25, 2012
6.518
6.664
6.288
6.554
112,570
+0.10(+1.51%)
Jun 22, 2012
6.872
6.898
6.451
6.456
1,185,320
-0.37(-5.44%)
Jun 21, 2012
7.137
7.208
6.624
6.828
85,086
-0.34(-4.81%)
Jun 20, 2012
7.199
7.235
6.996
7.173
91,970
+0.03(+0.37%)
Jun 19, 2012
6.766
7.169
6.695
7.146
53,676
+0.36(+5.35%)
Jun 18, 2012
6.801
6.810
6.642
6.783
40,167
-0.06(-0.90%)
Jun 15, 2012
6.837
6.854
6.745
6.845
108,361
-0.03(-0.39%)
Jun 14, 2012
6.713
7.075
6.713
6.872
104,342
+0.12(+1.83%)
Jun 13, 2012
6.554
6.854
6.554
6.748
57,044
+0.16(+2.48%)
Jun 12, 2012
6.452
6.734
6.452
6.584
57,646
+0.09(+1.35%)
Jun 11, 2012
6.637
6.637
6.364
6.496
57,931
-0.06(-0.94%)
Jun 08, 2012
6.523
6.637
6.435
6.558
102,188
+0.06(+0.95%)
Jun 07, 2012
6.408
6.558
6.304
6.496
29,462
+0.08(+1.23%)
Jun 06, 2012
6.268
6.549
6.268
6.417
25,135
+0.18(+2.97%)
Jun 05, 2012
6.268
6.290
6.215
6.232
17,204
+0.04(+0.71%)
Jun 04, 2012
6.197
6.259
6.127
6.188
32,033
-0.04(-0.57%)
Jun 01, 2012
6.232
6.268
6.153
6.224
27,080
-0.01(-0.14%)
May 31, 2012
6.382
6.382
6.188
6.232
27,574
-0.09(-1.39%)
May 30, 2012
6.276
6.356
6.215
6.320
25,779
-0.05(-0.83%)
May 29, 2012
6.356
6.382
6.065
6.373
52,378
+0.08(+1.26%)
May 25, 2012
6.136
6.364
6.021
6.294
22,695
+0.10(+1.56%)
May 24, 2012
6.241
6.294
5.995
6.197
36,653
+0.00(+0.00%)
May 23, 2012
6.171
6.215
6.048
6.197
35,103
+0.00(+0.07%)
May 22, 2012
6.188
6.276
6.012
6.193
33,743
-0.05(-0.78%)
May 21, 2012
6.505
6.532
6.171
6.241
61,587
-0.21(-3.27%)
May 18, 2012
6.329
6.514
6.259
6.452
49,730
+0.19(+3.09%)
May 17, 2012
6.303
6.452
6.197
6.259
36,218
-0.08(-1.25%)
May 16, 2012
6.338
6.593
6.329
6.338
60,625
+0.11(+1.84%)
May 15, 2012
6.162
6.434
6.162
6.224
61,054
-0.05(-0.84%)
May 14, 2012
6.470
6.532
6.239
6.276
29,614
-0.29(-4.49%)
May 11, 2012
6.690
6.777
6.497
6.571
34,445
-0.20(-2.93%)
May 10, 2012
7.121
7.121
6.637
6.769
25,977
+0.11(+1.72%)
May 09, 2012
6.400
6.681
6.303
6.655
38,129
+0.06(+0.93%)
May 08, 2012
6.752
6.823
6.338
6.593
57,721
-0.24(-3.48%)
May 07, 2012
6.681
6.910
6.435
6.831
24,833
+0.19(+2.92%)
May 04, 2012
7.042
7.060
6.505
6.637
103,720
-0.40(-5.63%)
May 03, 2012
7.174
7.245
6.981
7.033
55,225
-0.16(-2.20%)
May 02, 2012
7.245
7.245
7.139
7.192
74,725
+0.02(+0.25%)
May 01, 2012
7.201
7.227
7.130
7.174
56,079
-0.04(-0.61%)
Apr 30, 2012
7.113
7.236
7.042
7.218
52,545
+0.09(+1.23%)
Apr 27, 2012
7.227
7.262
7.130
7.130
71,629
-0.16(-2.17%)
Apr 26, 2012
7.236
7.289
7.086
7.289
43,031
+0.11(+1.60%)
Apr 25, 2012
7.368
7.368
7.069
7.174
88,949
-0.18(-2.40%)
Apr 24, 2012
7.350
7.350
7.306
7.350
27,432
+0.00(+0.00%)
Apr 23, 2012
7.271
7.350
7.051
7.350
43,497
+0.07(+0.97%)
Apr 20, 2012
7.262
7.306
7.121
7.280
25,689
+0.04(+0.61%)
Apr 19, 2012
7.271
7.271
7.209
7.236
13,658
-0.04(-0.48%)
Apr 18, 2012
7.271
7.333
7.227
7.271
15,105
+0.01(+0.12%)
Apr 17, 2012
7.262
7.262
7.201
7.262
48,956
-0.03(-0.36%)
Apr 16, 2012
7.157
7.324
7.157
7.289
25,661
+0.06(+0.85%)
Apr 13, 2012
7.245
7.262
7.104
7.227
42,340
-0.10(-1.32%)
Apr 12, 2012
7.236
7.333
7.236
7.324
61,034
+0.04(+0.60%)
Apr 11, 2012
7.253
7.306
7.193
7.280
45,719
+0.03(+0.36%)
Apr 10, 2012
7.262
7.262
7.140
7.253
14,001
+0.10(+1.35%)
Apr 09, 2012
7.069
7.306
6.884
7.157
65,236
-0.09(-1.22%)
Apr 05, 2012
7.253
7.333
7.183
7.245
23,760
+0.02(+0.24%)
Apr 04, 2012
7.209
7.271
7.183
7.227
22,404
-0.08(-1.14%)
Apr 03, 2012
7.333
7.341
7.201
7.311
22,267
+0.05(+0.73%)
Apr 02, 2012
6.884
7.280
6.875
7.258
72,110
+0.44(+6.39%)
Mar 30, 2012
6.954
6.981
6.805
6.822
16,160
-0.04(-0.51%)
Mar 29, 2012
6.813
6.919
6.602
6.857
35,588
+0.09(+1.30%)
Mar 28, 2012
6.840
6.849
6.621
6.769
25,347
-0.02(-0.31%)
Mar 27, 2012
6.954
6.954
6.603
6.790
49,604
-0.21(-2.97%)
Mar 26, 2012
7.298
7.368
6.787
6.998
96,097
-0.18(-2.57%)
Mar 23, 2012
7.183
7.218
7.157
7.183
4,429
-0.11(-1.57%)
Mar 22, 2012
7.394
7.394
7.104
7.298
17,518
-0.06(-0.84%)
Mar 21, 2012
7.403
7.456
7.350
7.359
19,746
-0.05(-0.71%)
Mar 20, 2012
7.456
7.456
7.324
7.412
37,317
-0.05(-0.71%)
Mar 19, 2012
7.306
7.482
7.262
7.465
58,528
+0.07(+0.95%)
Mar 16, 2012
7.183
7.614
7.060
7.394
133,677
+0.21(+2.88%)
Mar 15, 2012
7.144
7.363
6.837
7.187
69,251
-0.04(-0.61%)
Mar 14, 2012
7.450
7.450
6.662
7.231
115,973
-0.19(-2.60%)
Mar 13, 2012
7.494
7.538
7.354
7.424
104,052
-0.10(-1.28%)
Mar 12, 2012
6.925
7.538
6.670
7.521
109,858
+0.57(+8.20%)
Mar 09, 2012
6.574
7.187
6.574
6.951
112,461
+0.46(+7.16%)
Mar 08, 2012
6.442
6.574
6.048
6.486
92,159
+0.18(+2.78%)
Mar 07, 2012
6.136
6.344
6.092
6.311
27,047
+0.21(+3.45%)
Mar 06, 2012
6.136
6.188
6.057
6.101
17,802
+0.01(+0.14%)
Mar 05, 2012
6.223
6.311
6.048
6.092
51,793
-0.20(-3.20%)
Mar 02, 2012
6.372
6.399
6.206
6.293
8,603
-0.05(-0.83%)
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.