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 (%)
Sep 29, 2017
8.690
8.731
8.460
8.460
90,366
-0.24(-2.76%)
Sep 28, 2017
8.680
8.755
8.510
8.700
125,784
+0.03(+0.35%)
Sep 27, 2017
8.530
8.680
8.530
8.670
195,946
+0.17(+2.00%)
Sep 26, 2017
8.380
8.630
8.360
8.500
166,865
+0.20(+2.41%)
Sep 25, 2017
8.410
8.560
8.290
8.300
182,145
-0.08(-0.95%)
Sep 22, 2017
8.390
8.480
8.300
8.380
97,085
+0.00(+0.00%)
Sep 21, 2017
8.280
8.470
8.250
8.380
159,035
+0.15(+1.82%)
Sep 20, 2017
8.060
8.330
8.060
8.230
160,405
+0.16(+1.98%)
Sep 19, 2017
8.020
8.080
7.930
8.070
80,304
+0.04(+0.50%)
Sep 18, 2017
7.920
8.190
7.900
8.030
259,301
+0.11(+1.39%)
Sep 15, 2017
7.840
8.010
7.810
7.920
225,673
+0.09(+1.15%)
Sep 14, 2017
7.940
7.940
7.740
7.830
78,043
-0.04(-0.57%)
Sep 13, 2017
7.845
7.934
7.806
7.875
68,218
-0.02(-0.25%)
Sep 12, 2017
7.984
7.667
7.895
138,724
+0.24(+3.10%)
Sep 11, 2017
7.528
7.697
7.489
7.657
108,654
+0.17(+2.25%)
Sep 08, 2017
7.568
7.637
7.449
7.489
101,200
-0.08(-1.05%)
Sep 07, 2017
7.548
7.657
7.479
7.568
122,424
+0.02(+0.26%)
Sep 06, 2017
7.469
7.578
7.409
7.548
92,407
+0.08(+1.06%)
Sep 05, 2017
7.390
7.479
7.370
7.469
79,591
+0.04(+0.53%)
Sep 01, 2017
7.390
7.429
7.355
7.429
76,754
+0.03(+0.40%)
Aug 31, 2017
7.300
7.439
7.281
7.400
83,962
+0.13(+1.77%)
Aug 30, 2017
7.370
7.380
7.231
7.271
83,997
-0.07(-0.94%)
Aug 29, 2017
7.092
7.350
7.073
7.340
93,522
+0.20(+2.77%)
Aug 28, 2017
7.241
7.241
7.053
7.142
89,524
-0.06(-0.83%)
Aug 25, 2017
7.221
7.043
7.201
90,922
+0.11(+1.54%)
Aug 24, 2017
7.172
7.192
7.033
7.092
72,485
-0.08(-1.11%)
Aug 23, 2017
7.033
7.192
7.033
7.172
128,454
+0.14(+1.97%)
Aug 22, 2017
6.875
7.053
6.875
7.033
108,305
+0.13(+1.87%)
Aug 21, 2017
6.894
6.954
6.894
6.904
109,351
-0.03(-0.43%)
Aug 18, 2017
6.904
6.993
6.904
6.934
137,885
-0.06(-0.85%)
Aug 17, 2017
7.429
7.429
6.934
6.993
315,533
-0.25(-3.42%)
Aug 16, 2017
7.132
7.449
7.092
7.241
585,538
+0.22(+3.10%)
Aug 15, 2017
7.083
7.310
7.013
7.023
201,710
-0.02(-0.28%)
Aug 14, 2017
7.400
7.479
6.983
7.043
305,288
-0.34(-4.56%)
Aug 11, 2017
7.835
7.865
7.360
7.380
272,338
-0.67(-8.36%)
Aug 10, 2017
8.350
8.440
7.994
8.053
204,365
-0.44(-5.13%)
Aug 09, 2017
8.915
9.014
8.301
8.489
444,109
-1.04(-10.91%)
Aug 08, 2017
9.559
9.658
9.410
9.529
64,230
-0.03(-0.31%)
Aug 07, 2017
9.658
9.658
9.519
9.559
69,016
-0.06(-0.62%)
Aug 04, 2017
9.648
9.708
9.589
9.618
31,931
+0.00(+0.00%)
Aug 03, 2017
9.698
9.737
9.559
9.618
61,902
-0.05(-0.51%)
Aug 02, 2017
9.787
9.896
9.559
9.668
73,277
-0.01(-0.10%)
Aug 01, 2017
9.579
9.717
9.579
9.678
43,269
+0.11(+1.14%)
Jul 31, 2017
9.638
9.717
9.500
9.569
60,359
-0.07(-0.72%)
Jul 28, 2017
9.589
9.727
9.529
9.638
43,876
+0.00(+0.00%)
Jul 27, 2017
9.807
9.807
9.579
9.638
67,114
-0.16(-1.62%)
Jul 26, 2017
9.836
9.836
9.658
9.797
65,205
-0.03(-0.30%)
Jul 25, 2017
9.727
9.886
9.653
9.826
116,807
+0.13(+1.33%)
Jul 24, 2017
9.698
9.727
9.579
9.698
54,092
+0.01(+0.10%)
Jul 21, 2017
9.896
9.896
9.579
9.688
257,266
-0.13(-1.31%)
Jul 20, 2017
9.807
9.856
9.638
9.817
66,772
+0.01(+0.10%)
Jul 19, 2017
9.757
9.866
9.727
9.807
39,773
+0.03(+0.30%)
Jul 18, 2017
9.658
9.777
9.569
9.777
64,796
+0.10(+1.02%)
Jul 17, 2017
9.678
9.836
9.648
9.678
74,366
-0.03(-0.31%)
Jul 14, 2017
9.628
9.817
9.628
9.708
91,527
+0.04(+0.41%)
Jul 13, 2017
9.698
9.737
9.542
9.668
96,283
-0.04(-0.41%)
Jul 12, 2017
9.886
10.09
9.688
9.708
119,320
-0.16(-1.61%)
Jul 11, 2017
10.04
10.04
9.757
9.866
95,236
-0.21(-2.07%)
Jul 10, 2017
10.04
10.20
9.876
10.07
154,650
-0.04(-0.39%)
Jul 07, 2017
9.975
10.15
9.817
10.11
133,959
+0.16(+1.59%)
Jul 06, 2017
9.846
10.59
9.678
9.955
459,490
+0.53(+5.68%)
Jul 05, 2017
9.430
9.747
9.391
9.420
202,254
-0.01(-0.11%)
Jul 03, 2017
9.123
9.490
9.123
9.430
86,983
+0.34(+3.70%)
Jun 30, 2017
9.361
9.074
9.093
83,393
-0.27(-2.86%)
Jun 29, 2017
9.292
9.490
9.242
9.361
118,436
+0.12(+1.29%)
Jun 28, 2017
9.202
9.331
9.143
9.242
156,629
+0.07(+0.76%)
Jun 27, 2017
9.222
9.311
9.143
9.173
77,475
-0.06(-0.64%)
Jun 26, 2017
9.262
9.410
9.212
9.232
139,962
-0.02(-0.21%)
Jun 23, 2017
9.123
9.301
8.984
9.252
168,311
+0.09(+0.97%)
Jun 22, 2017
9.192
9.277
8.965
9.163
149,278
-0.04(-0.43%)
Jun 21, 2017
9.410
9.410
9.192
9.202
185,006
-0.22(-2.31%)
Jun 20, 2017
9.381
9.569
9.262
9.420
168,136
+0.00(+0.00%)
Jun 19, 2017
9.311
9.500
9.212
9.420
208,899
+0.15(+1.60%)
Jun 16, 2017
9.212
9.320
9.054
9.272
139,797
-0.01(-0.11%)
Jun 15, 2017
9.252
9.351
9.192
9.282
89,955
-0.01(-0.11%)
Jun 14, 2017
9.371
9.440
9.093
9.292
155,732
-0.05(-0.58%)
Jun 13, 2017
9.228
9.454
9.159
9.346
128,299
+0.12(+1.28%)
Jun 12, 2017
9.474
9.719
9.189
9.228
121,286
-0.24(-2.49%)
Jun 09, 2017
9.120
9.572
9.120
9.464
120,932
+0.34(+3.77%)
Jun 08, 2017
9.061
9.238
9.041
9.120
118,456
+0.03(+0.32%)
Jun 07, 2017
9.090
9.208
9.051
9.090
94,534
-0.02(-0.22%)
Jun 06, 2017
9.169
9.238
9.002
9.110
128,740
-0.06(-0.64%)
Jun 05, 2017
9.287
9.307
9.110
9.169
140,722
-0.15(-1.58%)
Jun 02, 2017
9.356
9.573
9.307
9.317
140,864
-0.01(-0.11%)
Jun 01, 2017
9.238
9.425
9.218
9.326
228,634
+0.09(+0.96%)
May 31, 2017
9.179
9.287
8.973
9.238
223,939
+0.09(+0.97%)
May 30, 2017
9.159
9.218
9.002
9.149
205,823
-0.04(-0.43%)
May 26, 2017
9.199
9.228
9.145
9.189
171,673
-0.01(-0.11%)
May 25, 2017
9.248
9.277
9.184
9.199
137,495
-0.03(-0.32%)
May 24, 2017
9.199
9.317
9.189
9.228
115,431
+0.02(+0.21%)
May 23, 2017
9.258
9.267
9.189
9.208
133,999
-0.02(-0.21%)
May 22, 2017
9.258
9.356
9.189
9.228
222,539
-0.02(-0.21%)
May 19, 2017
9.228
9.434
9.213
9.248
175,464
+0.02(+0.21%)
May 18, 2017
9.041
9.277
9.017
9.228
275,145
+0.18(+1.95%)
May 17, 2017
8.933
9.140
8.786
9.051
412,054
+0.05(+0.55%)
May 16, 2017
8.973
9.140
8.925
9.002
308,268
+0.07(+0.77%)
May 15, 2017
9.611
9.621
8.894
8.933
626,387
-0.69(-7.15%)
May 12, 2017
10.03
10.03
9.602
9.621
467,484
-0.44(-4.39%)
May 11, 2017
10.14
10.32
9.975
10.06
294,384
-0.14(-1.35%)
May 10, 2017
11.34
11.49
9.985
10.20
363,363
-1.42(-12.26%)
May 09, 2017
11.47
11.82
11.47
11.63
221,266
+0.16(+1.37%)
May 08, 2017
11.44
11.50
11.31
11.47
93,478
+0.02(+0.17%)
May 05, 2017
11.11
11.48
10.92
11.45
156,930
+0.35(+3.19%)
May 04, 2017
11.30
11.37
11.04
11.10
110,970
-0.20(-1.74%)
May 03, 2017
11.25
11.35
11.17
11.29
145,640
+0.06(+0.52%)
May 02, 2017
11.27
11.40
11.14
11.23
150,490
-0.04(-0.35%)
May 01, 2017
11.18
11.46
11.08
11.27
100,908
+0.18(+1.59%)
Apr 28, 2017
11.30
11.30
11.04
11.10
135,728
-0.19(-1.65%)
Apr 27, 2017
11.34
11.51
11.24
11.28
86,414
-0.12(-1.03%)
Apr 26, 2017
11.24
11.64
11.24
11.40
200,449
+0.15(+1.31%)
Apr 25, 2017
11.05
11.29
11.05
11.25
144,216
+0.28(+2.51%)
Apr 24, 2017
11.01
11.10
10.88
10.98
129,904
+0.15(+1.36%)
Apr 21, 2017
10.73
10.85
10.55
10.83
82,693
+0.07(+0.64%)
Apr 20, 2017
10.62
10.83
10.61
10.76
98,564
+0.20(+1.86%)
Apr 19, 2017
10.54
10.76
10.47
10.56
148,655
+0.02(+0.19%)
Apr 18, 2017
10.42
10.58
10.35
10.54
104,946
+0.09(+0.85%)
Apr 17, 2017
10.32
10.48
10.25
10.46
81,330
+0.20(+1.92%)
Apr 13, 2017
10.43
10.51
10.24
10.26
189,183
-0.20(-1.88%)
Apr 12, 2017
10.60
10.60
10.37
10.46
245,355
-0.15(-1.39%)
Apr 11, 2017
10.36
10.60
10.32
10.60
184,726
+0.26(+2.47%)
Apr 10, 2017
10.50
10.67
10.28
10.35
113,767
-0.17(-1.59%)
Apr 07, 2017
10.28
10.52
10.24
10.52
127,489
+0.21(+2.00%)
Apr 06, 2017
10.18
10.33
10.14
10.31
115,016
+0.13(+1.26%)
Apr 05, 2017
10.29
10.51
10.11
10.18
162,768
-0.07(-0.67%)
Apr 04, 2017
10.10
10.25
10.08
10.25
193,506
+0.13(+1.26%)
Apr 03, 2017
10.37
10.47
10.11
10.12
151,240
-0.21(-2.00%)
Mar 31, 2017
10.44
10.52
10.28
10.33
212,350
-0.12(-1.13%)
Mar 30, 2017
10.40
10.60
10.40
10.45
258,502
+0.04(+0.38%)
Mar 29, 2017
10.17
10.50
10.10
10.41
100,355
+0.18(+1.73%)
Mar 28, 2017
10.19
10.33
10.07
10.23
144,026
-0.01(-0.10%)
Mar 27, 2017
10.06
10.33
10.000
10.24
113,318
+0.01(+0.10%)
Mar 24, 2017
10.35
10.49
10.17
10.23
107,579
-0.18(-1.70%)
Mar 23, 2017
10.05
10.45
10.01
10.41
142,291
+0.36(+3.62%)
Mar 22, 2017
9.887
10.09
9.887
10.04
188,843
+0.09(+0.89%)
Mar 21, 2017
10.38
10.49
9.945
9.955
171,781
-0.39(-3.80%)
Mar 20, 2017
10.03
10.38
10.02
10.35
174,690
+0.20(+1.94%)
Mar 17, 2017
10.27
10.42
10.11
10.15
332,845
-0.16(-1.53%)
Mar 16, 2017
10.26
10.26
10.09
10.31
327,125
+0.05(+0.48%)
Mar 15, 2017
9.995
10.32
9.840
10.26
337,824
+0.26(+2.60%)
Mar 14, 2017
10.45
10.51
9.960
10.000
223,519
-0.54(-5.09%)
Mar 13, 2017
10.25
10.73
10.07
10.54
427,958
+0.22(+2.18%)
Mar 10, 2017
11.70
11.70
9.600
10.31
1,138,075
-1.15(-10.04%)
Mar 09, 2017
11.07
11.95
10.98
11.46
648,598
+0.81(+7.60%)
Mar 08, 2017
10.88
10.92
10.64
10.65
163,573
-0.20(-1.89%)
Mar 07, 2017
10.97
10.98
10.82
10.86
129,643
-0.10(-0.89%)
Mar 06, 2017
11.08
11.08
10.79
10.96
201,383
-0.13(-1.14%)
Mar 03, 2017
11.38
11.42
10.94
11.08
156,352
-0.31(-2.74%)
Mar 02, 2017
11.27
11.52
11.12
11.39
336,573
+0.13(+1.13%)
Mar 01, 2017
11.12
11.32
11.02
11.27
168,865
+0.24(+2.21%)
Feb 28, 2017
11.11
11.15
10.98
11.02
168,348
-0.08(-0.70%)
Feb 27, 2017
11.11
11.18
11.04
11.10
139,537
+0.02(+0.18%)
Feb 24, 2017
11.04
11.20
11.04
11.08
144,538
-0.08(-0.70%)
Feb 23, 2017
11.38
11.38
11.13
11.16
167,735
-0.05(-0.44%)
Feb 22, 2017
11.11
11.21
10.99
11.21
238,472
+0.09(+0.79%)
Feb 21, 2017
11.06
11.19
11.00
11.12
194,415
+0.19(+1.69%)
Feb 17, 2017
10.94
10.94
10.94
0
+0.05(+0.45%)
Feb 16, 2017
11.09
11.17
10.78
10.89
343,999
-0.16(-1.41%)
Feb 15, 2017
10.74
11.21
10.66
11.04
447,859
+0.23(+2.17%)
Feb 14, 2017
11.07
11.22
10.76
10.81
683,328
-0.32(-2.89%)
Feb 13, 2017
12.22
12.24
10.81
11.13
1,028,701
-1.08(-8.87%)
Feb 10, 2017
12.27
12.27
12.03
12.21
220,888
+0.05(+0.40%)
Feb 09, 2017
12.03
12.30
11.94
12.17
242,075
+0.20(+1.63%)
Feb 08, 2017
12.62
12.62
11.94
11.97
175,807
-0.69(-5.47%)
Feb 07, 2017
12.78
12.93
12.58
12.66
214,250
-0.10(-0.76%)
Feb 06, 2017
12.78
12.83
12.62
12.76
114,809
-0.09(-0.68%)
Feb 03, 2017
12.89
12.96
12.78
12.85
108,823
+0.03(+0.23%)
Feb 02, 2017
12.82
12.91
12.78
12.82
150,622
-0.01(-0.08%)
Feb 01, 2017
12.85
12.93
12.66
12.83
133,960
+0.03(+0.23%)
Jan 31, 2017
12.73
12.91
12.49
12.80
212,034
+0.03(+0.23%)
Jan 30, 2017
12.97
12.99
12.67
12.77
188,404
-0.23(-1.80%)
Jan 27, 2017
13.12
13.17
12.91
13.00
223,133
-0.07(-0.52%)
Jan 26, 2017
12.88
13.19
12.73
13.07
308,645
+0.20(+1.59%)
Jan 25, 2017
12.10
12.92
12.09
12.87
396,921
+0.80(+6.63%)
Jan 24, 2017
13.03
13.11
11.42
12.07
946,051
-1.34(-9.97%)
Jan 23, 2017
13.33
13.51
13.11
13.40
131,580
+0.00(+0.00%)
Jan 20, 2017
13.25
13.55
13.18
13.40
147,789
+0.18(+1.33%)
Jan 19, 2017
13.59
13.59
13.19
13.23
85,803
-0.31(-2.31%)
Jan 18, 2017
13.05
13.62
13.05
13.54
249,400
+0.51(+3.89%)
Jan 17, 2017
13.35
13.43
12.94
13.03
260,265
-0.35(-2.62%)
Jan 13, 2017
13.38
13.38
13.38
0
+0.12(+0.88%)
Jan 12, 2017
13.80
13.85
13.09
13.27
205,948
-0.58(-4.16%)
Jan 11, 2017
14.00
14.04
13.71
13.84
134,256
-0.17(-1.18%)
Jan 10, 2017
13.61
14.03
13.61
14.01
229,076
+0.50(+3.68%)
Jan 09, 2017
13.73
13.73
13.38
13.51
188,039
-0.20(-1.49%)
Jan 06, 2017
13.83
13.83
13.65
13.72
80,363
-0.07(-0.50%)
Jan 05, 2017
13.94
13.96
13.75
13.78
90,963
-0.17(-1.19%)
Jan 04, 2017
13.76
14.11
13.53
13.95
229,341
+0.26(+1.92%)
Jan 03, 2017
13.67
13.95
13.43
13.69
273,470
+0.08(+0.57%)
Dec 30, 2016
13.61
13.61
13.61
0
-0.05(-0.36%)
Dec 29, 2016
13.75
13.86
13.51
13.66
129,979
-0.05(-0.36%)
Dec 28, 2016
13.92
14.04
13.67
13.71
111,904
-0.20(-1.47%)
Dec 27, 2016
13.88
14.10
13.86
13.91
86,296
+0.09(+0.64%)
Dec 23, 2016
13.82
13.82
13.82
0
-0.15(-1.05%)
Dec 22, 2016
14.06
14.17
13.76
13.97
171,460
-0.06(-0.42%)
Dec 21, 2016
14.08
14.19
13.88
14.03
143,764
-0.03(-0.21%)
Dec 20, 2016
14.07
14.15
13.89
14.06
176,637
+0.10(+0.70%)
Dec 19, 2016
14.03
14.10
13.69
13.96
123,468
+0.05(+0.35%)
Dec 16, 2016
13.72
14.25
13.72
13.91
444,510
+0.27(+2.00%)
Dec 15, 2016
13.27
13.95
13.18
13.64
272,994
+0.38(+2.87%)
Dec 14, 2016
13.77
14.14
13.20
13.26
230,865
-0.61(-4.39%)
Dec 13, 2016
14.02
14.08
13.17
13.87
556,192
-0.15(-1.04%)
Dec 12, 2016
13.88
14.13
13.69
14.01
164,488
+0.04(+0.28%)
Dec 09, 2016
14.39
14.39
13.90
13.97
210,647
-0.37(-2.57%)
Dec 08, 2016
14.23
14.45
14.05
14.34
320,530
+0.12(+0.82%)
Dec 07, 2016
13.97
14.26
13.85
14.23
274,705
+0.29(+2.09%)
Dec 06, 2016
14.01
14.07
13.78
13.93
207,739
+0.18(+1.34%)
Dec 05, 2016
13.55
13.76
13.46
13.75
275,848
+0.30(+2.24%)
Dec 02, 2016
13.41
13.72
13.39
13.45
176,095
+0.07(+0.51%)
Dec 01, 2016
13.67
13.82
13.13
13.38
387,667
-0.40(-2.89%)
Nov 30, 2016
13.08
13.99
12.87
13.78
866,250
+0.75(+5.74%)
Nov 29, 2016
12.84
13.21
12.64
13.03
291,826
+0.06(+0.45%)
Nov 28, 2016
12.92
13.00
12.69
12.97
246,483
+0.04(+0.30%)
Nov 25, 2016
12.82
12.94
12.69
12.93
55,796
+0.07(+0.53%)
Nov 23, 2016
12.87
12.87
12.87
0
+0.07(+0.53%)
Nov 22, 2016
12.60
12.82
12.56
12.80
227,576
+0.25(+2.01%)
Nov 21, 2016
12.53
12.60
12.45
12.55
185,191
+0.07(+0.54%)
Nov 18, 2016
12.41
12.53
12.28
12.48
254,695
+0.06(+0.47%)
Nov 17, 2016
12.32
12.49
11.91
12.42
343,511
-0.08(-0.62%)
Nov 16, 2016
12.19
12.62
12.14
12.50
415,212
+0.31(+2.55%)
Nov 15, 2016
12.04
12.37
11.93
12.19
374,977
+0.28(+2.37%)
Nov 14, 2016
10.68
12.13
10.68
11.91
700,850
+1.36(+12.89%)
Nov 11, 2016
10.02
10.66
9.953
10.55
516,856
+0.55(+5.54%)
Nov 10, 2016
10.00
10.22
9.740
9.992
415,518
+0.09(+0.88%)
Nov 09, 2016
9.808
10.13
9.590
9.905
481,757
-0.06(-0.58%)
Nov 08, 2016
10.09
10.10
9.448
9.963
246,269
+0.55(+5.88%)
Nov 07, 2016
9.390
9.643
9.322
9.410
214,667
+0.14(+1.47%)
Nov 04, 2016
9.303
9.526
9.254
9.274
113,917
-0.02(-0.21%)
Nov 03, 2016
9.342
9.633
9.274
9.293
67,195
-0.01(-0.10%)
Nov 02, 2016
9.516
9.604
9.293
9.303
84,299
-0.23(-2.44%)
Nov 01, 2016
9.594
9.769
9.526
9.536
125,000
-0.08(-0.81%)
Oct 31, 2016
9.837
9.856
9.526
9.613
171,802
-0.21(-2.17%)
Oct 28, 2016
9.973
9.973
9.798
9.827
68,246
-0.09(-0.88%)
Oct 27, 2016
10.04
10.07
9.876
9.914
55,074
-0.14(-1.35%)
Oct 26, 2016
10.20
10.31
10.03
10.05
65,914
-0.21(-2.08%)
Oct 25, 2016
10.19
10.33
10.12
10.26
89,443
-0.03(-0.28%)
Oct 24, 2016
10.30
10.44
10.19
10.29
74,441
+0.09(+0.86%)
Oct 21, 2016
10.16
10.33
10.08
10.21
36,787
-0.03(-0.28%)
Oct 20, 2016
10.21
10.37
10.13
10.23
153,634
-0.03(-0.28%)
Oct 19, 2016
10.25
10.42
9.971
10.26
57,087
+0.01(+0.09%)
Oct 18, 2016
10.37
10.45
10.23
10.25
56,495
-0.09(-0.85%)
Oct 17, 2016
10.34
10.40
10.24
10.34
56,179
+0.01(+0.09%)
Oct 14, 2016
10.28
10.51
10.17
10.33
98,278
+0.11(+1.04%)
Oct 13, 2016
10.25
10.40
10.13
10.23
108,474
-0.26(-2.50%)
Oct 12, 2016
10.44
10.64
10.42
10.49
139,599
+0.08(+0.75%)
Oct 11, 2016
10.52
10.54
10.39
10.41
116,532
-0.15(-1.38%)
Oct 10, 2016
10.57
10.65
10.47
10.56
94,874
+0.10(+0.93%)
Oct 07, 2016
10.57
10.57
10.37
10.46
109,099
-0.06(-0.55%)
Oct 06, 2016
10.66
10.71
10.40
10.52
115,436
-0.17(-1.63%)
Oct 05, 2016
10.82
10.91
10.67
10.69
80,043
-0.06(-0.54%)
Oct 04, 2016
10.90
10.93
10.68
10.75
78,228
-0.08(-0.72%)
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.