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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 04, 2022 11.65 0 +0.25(+2.19%)
Nov 03, 2022 11.53 11.64 10.90 11.40 206,418 -0.26(-2.23%)
Nov 02, 2022 11.96 12.04 11.57 11.66 279,641 -0.24(-2.02%)
Nov 01, 2022 11.89 12.11 11.57 11.90 240,980 +0.08(+0.68%)
Oct 31, 2022 11.69 12.54 11.65 11.82 556,102 +0.00(+0.00%)
Oct 28, 2022 11.72 11.84 11.53 11.82 165,692 +0.22(+1.90%)
Oct 27, 2022 11.86 11.96 11.50 11.60 154,803 -0.06(-0.51%)
Oct 26, 2022 11.74 12.00 11.47 11.66 223,638 -0.08(-0.68%)
Oct 25, 2022 11.46 11.78 11.14 11.74 342,778 +0.23(+2.00%)
Oct 24, 2022 10.89 12.00 10.79 11.51 902,542 +1.01(+9.62%)
Oct 21, 2022 10.10 10.61 10.10 10.50 433,590 +0.36(+3.55%)
Oct 20, 2022 10.32 10.32 10.07 10.14 169,315 -0.13(-1.27%)
Oct 19, 2022 10.47 10.50 10.21 10.27 179,439 -0.19(-1.82%)
Oct 18, 2022 10.34 10.73 10.34 10.46 260,859 +0.36(+3.56%)
Oct 17, 2022 9.730 10.18 9.650 10.10 414,575 +0.38(+3.91%)
Oct 14, 2022 9.740 10.30 9.720 9.720 312,265 +0.01(+0.10%)
Oct 13, 2022 9.290 9.770 9.220 9.710 100,699 +0.23(+2.43%)
Oct 12, 2022 9.630 9.670 9.450 9.480 119,358 -0.13(-1.35%)
Oct 11, 2022 9.720 9.805 9.551 9.610 140,328 -0.14(-1.44%)
Oct 10, 2022 9.740 9.910 9.670 9.750 259,552 +0.35(+3.72%)
Oct 07, 2022 9.580 9.640 8.860 9.400 192,759 -0.22(-2.29%)
Oct 06, 2022 9.930 9.975 9.600 9.620 161,039 -0.31(-3.12%)
Oct 05, 2022 9.700 9.930 9.620 9.930 217,988 +0.18(+1.85%)
Oct 04, 2022 9.510 9.940 9.510 9.750 303,319 +0.25(+2.63%)
Oct 03, 2022 9.030 9.560 9.020 9.500 209,881 +0.65(+7.34%)
Sep 30, 2022 8.910 9.010 8.638 8.850 516,088 -0.07(-0.78%)
Sep 29, 2022 9.330 9.570 8.780 8.920 399,654 -0.42(-4.50%)
Sep 28, 2022 9.180 9.480 9.010 9.340 164,766 +0.18(+1.97%)
Sep 27, 2022 9.260 9.400 9.100 9.160 178,588 -0.04(-0.43%)
Sep 26, 2022 9.110 9.410 8.981 9.200 220,925 +0.11(+1.21%)
Sep 23, 2022 9.240 9.310 8.930 9.090 250,148 -0.25(-2.68%)
Sep 22, 2022 9.150 9.460 9.130 9.340 218,186 -0.07(-0.74%)
Sep 21, 2022 9.650 9.740 9.400 9.410 213,809 -0.13(-1.36%)
Sep 20, 2022 9.460 9.570 9.330 9.540 189,923 +0.00(+0.00%)
Sep 19, 2022 9.070 9.630 9.070 9.540 215,993 +0.33(+3.58%)
Sep 16, 2022 9.410 9.479 8.980 9.210 378,587 -0.38(-3.96%)
Sep 15, 2022 9.530 9.790 9.420 9.590 159,504 +0.07(+0.74%)
Sep 14, 2022 9.470 9.600 9.368 9.520 169,425 -0.04(-0.42%)
Sep 13, 2022 9.390 9.720 9.351 9.560 214,792 -0.03(-0.31%)
Sep 12, 2022 9.630 9.780 9.480 9.590 312,440 -0.21(-2.14%)
Sep 09, 2022 9.570 9.940 9.560 9.800 282,421 +0.24(+2.51%)
Sep 08, 2022 9.730 10.10 9.070 9.560 847,440 -0.25(-2.55%)
Sep 07, 2022 9.560 9.880 9.490 9.810 203,441 +0.13(+1.34%)
Sep 06, 2022 9.020 9.740 8.930 9.680 449,749 +0.78(+8.76%)
Sep 02, 2022 9.850 9.910 8.880 8.900 606,418 -0.99(-10.06%)
Sep 01, 2022 9.860 10.08 9.780 9.895 260,359 -0.07(-0.65%)
Aug 31, 2022 10.09 10.10 9.960 9.960 180,041 -0.12(-1.19%)
Aug 30, 2022 10.43 10.46 10.02 10.08 260,154 -0.24(-2.33%)
Aug 29, 2022 10.24 10.35 9.800 10.32 354,678 -0.05(-0.48%)
Aug 26, 2022 10.59 10.62 10.29 10.37 212,462 -0.08(-0.77%)
Aug 25, 2022 10.75 10.80 10.40 10.45 329,032 -0.17(-1.60%)
Aug 24, 2022 10.37 10.72 10.20 10.62 427,288 +0.34(+3.31%)
Aug 23, 2022 10.49 10.49 10.04 10.28 712,856 +0.21(+2.09%)
Aug 22, 2022 9.380 10.30 9.280 10.07 1,689,282 +0.49(+5.11%)
Aug 19, 2022 9.770 9.830 9.460 9.580 334,766 -0.44(-4.39%)
Aug 18, 2022 9.920 10.02 9.880 10.02 159,018 +0.14(+1.42%)
Aug 17, 2022 9.890 9.985 9.770 9.880 184,320 -0.04(-0.40%)
Aug 16, 2022 10.13 10.15 9.780 9.920 250,966 -0.21(-2.07%)
Aug 15, 2022 9.550 10.15 9.500 10.13 728,101 +0.46(+4.76%)
Aug 12, 2022 9.590 9.810 9.470 9.670 390,121 +0.13(+1.36%)
Aug 11, 2022 9.500 9.575 9.324 9.540 343,027 +0.20(+2.14%)
Aug 10, 2022 9.060 9.345 8.878 9.340 321,062 +0.37(+4.12%)
Aug 09, 2022 9.120 9.120 8.810 8.970 331,093 -0.05(-0.55%)
Aug 08, 2022 8.480 9.100 8.480 9.020 616,882 +0.97(+12.05%)
Aug 05, 2022 7.840 8.050 7.730 8.050 130,967 +0.15(+1.90%)
Aug 04, 2022 7.940 7.970 7.840 7.900 64,391 +0.01(+0.13%)
Aug 03, 2022 7.750 7.990 7.750 7.890 79,800 +0.09(+1.15%)
Aug 02, 2022 7.890 8.015 7.800 7.800 198,432 -0.10(-1.27%)
Aug 01, 2022 7.830 7.910 7.710 7.900 352,301 +0.15(+1.94%)
Jul 29, 2022 7.740 7.800 7.700 7.750 94,824 +0.10(+1.31%)
Jul 28, 2022 7.720 7.730 7.520 7.650 104,834 -0.01(-0.13%)
Jul 27, 2022 7.480 7.695 7.220 7.660 111,680 +0.26(+3.51%)
Jul 26, 2022 7.500 7.535 7.300 7.400 141,341 -0.16(-2.12%)
Jul 25, 2022 7.400 7.650 7.252 7.560 278,503 +0.27(+3.70%)
Jul 22, 2022 7.350 7.350 7.210 7.290 202,923 +0.03(+0.41%)
Jul 21, 2022 7.140 7.320 6.975 7.260 328,714 +0.18(+2.54%)
Jul 20, 2022 6.490 7.130 6.420 7.080 757,433 +0.61(+9.43%)
Jul 19, 2022 6.440 6.510 6.355 6.470 120,171 +0.13(+2.05%)
Jul 18, 2022 6.200 6.360 6.190 6.340 117,886 +0.14(+2.26%)
Jul 15, 2022 6.130 6.290 6.010 6.200 94,761 +0.11(+1.81%)
Jul 14, 2022 5.930 6.090 5.840 6.090 75,681 +0.05(+0.83%)
Jul 13, 2022 5.960 6.065 5.960 6.040 37,847 -0.01(-0.17%)
Jul 12, 2022 5.950 6.080 5.940 6.050 73,049 +0.05(+0.83%)
Jul 11, 2022 6.080 6.115 5.890 6.000 109,791 -0.18(-2.91%)
Jul 08, 2022 6.260 6.260 6.100 6.180 97,223 -0.07(-1.12%)
Jul 07, 2022 5.930 6.250 5.930 6.250 99,082 +0.28(+4.69%)
Jul 06, 2022 5.840 6.030 5.704 5.970 159,172 +0.12(+2.05%)
Jul 05, 2022 6.030 6.030 5.830 5.850 133,135 -0.19(-3.15%)
Jul 01, 2022 6.010 6.070 5.900 6.040 139,204 +0.06(+1.00%)
Jun 30, 2022 5.910 6.050 5.760 5.980 108,773 -0.05(-0.83%)
Jun 29, 2022 6.110 6.110 6.000 6.030 110,789 -0.07(-1.15%)
Jun 28, 2022 6.240 6.300 6.090 6.100 136,972 -0.03(-0.49%)
Jun 27, 2022 6.070 6.210 5.930 6.130 151,171 +0.13(+2.17%)
Jun 24, 2022 6.040 6.160 5.800 6.000 3,677,445 +0.05(+0.84%)
Jun 23, 2022 5.920 6.057 5.740 5.950 179,224 +0.12(+2.06%)
Jun 22, 2022 5.680 5.990 5.680 5.830 206,150 +0.03(+0.52%)
Jun 21, 2022 5.740 5.900 5.720 5.800 194,709 +0.08(+1.40%)
Jun 17, 2022 5.650 5.830 5.630 5.720 197,797 +0.07(+1.24%)
Jun 16, 2022 6.070 6.070 5.580 5.650 186,242 -0.53(-8.58%)
Jun 15, 2022 6.120 6.230 6.080 6.180 143,109 +0.06(+0.98%)
Jun 14, 2022 6.380 6.410 5.920 6.120 159,587 -0.27(-4.23%)
Jun 13, 2022 6.290 6.450 6.220 6.390 187,904 -0.08(-1.24%)
Jun 10, 2022 6.720 6.780 6.430 6.470 122,896 -0.30(-4.43%)
Jun 09, 2022 6.620 6.840 6.580 6.770 230,311 +0.07(+1.04%)
Jun 08, 2022 6.600 6.765 6.380 6.700 137,758 +0.02(+0.30%)
Jun 07, 2022 6.200 6.710 6.160 6.680 283,978 +0.39(+6.20%)
Jun 06, 2022 6.370 6.510 6.260 6.290 195,670 -0.09(-1.41%)
Jun 03, 2022 6.440 6.450 6.290 6.380 122,700 -0.07(-1.09%)
Jun 02, 2022 6.350 6.500 6.300 6.450 102,432 +0.15(+2.38%)
Jun 01, 2022 6.280 6.390 6.150 6.300 152,422 +0.04(+0.64%)
May 31, 2022 6.350 6.400 6.240 6.260 70,474 -0.14(-2.19%)
May 27, 2022 6.340 6.410 6.290 6.400 149,793 +0.11(+1.75%)
May 26, 2022 6.190 6.330 6.070 6.290 106,684 +0.15(+2.44%)
May 25, 2022 6.010 6.180 5.950 6.140 152,387 +0.09(+1.49%)
May 24, 2022 6.030 6.090 5.900 6.050 158,122 -0.02(-0.33%)
May 23, 2022 6.060 6.100 5.860 6.070 211,179 +0.02(+0.33%)
May 20, 2022 6.260 6.260 5.860 6.050 156,613 -0.12(-1.94%)
May 19, 2022 5.950 6.250 5.850 6.170 294,285 +0.28(+4.75%)
May 18, 2022 5.740 6.000 5.660 5.890 177,703 +0.03(+0.51%)
May 17, 2022 5.790 5.990 5.710 5.860 199,213 +0.20(+3.53%)
May 16, 2022 5.430 5.700 5.400 5.660 243,497 +0.19(+3.47%)
May 13, 2022 5.410 5.630 5.390 5.470 191,818 +0.07(+1.30%)
May 12, 2022 5.240 5.470 5.180 5.400 248,883 +0.05(+0.93%)
May 11, 2022 5.290 5.470 5.290 5.350 288,462 -0.01(-0.19%)
May 10, 2022 4.920 5.490 4.570 5.360 763,148 +1.11(+26.12%)
May 09, 2022 4.250 4.300 4.090 4.250 181,069 -0.03(-0.70%)
May 06, 2022 4.460 4.460 4.250 4.280 91,264 -0.15(-3.39%)
May 05, 2022 4.660 4.680 4.350 4.430 77,797 -0.32(-6.74%)
May 04, 2022 4.700 4.776 4.490 4.750 97,865 +0.02(+0.42%)
May 03, 2022 4.780 5.000 4.610 4.730 86,259 -0.02(-0.42%)
May 02, 2022 4.750 4.860 4.655 4.750 122,578 +0.00(+0.00%)
Apr 29, 2022 4.580 4.900 4.580 4.750 170,309 +0.17(+3.71%)
Apr 28, 2022 4.400 4.610 4.360 4.580 119,771 +0.19(+4.33%)
Apr 27, 2022 4.760 4.810 4.330 4.390 151,831 -0.37(-7.77%)
Apr 26, 2022 4.660 4.830 4.630 4.760 174,570 +0.02(+0.42%)
Apr 25, 2022 4.630 4.750 4.490 4.740 136,404 +0.08(+1.72%)
Apr 22, 2022 4.740 4.820 4.660 4.660 128,957 -0.10(-2.10%)
Apr 21, 2022 4.990 5.010 4.760 4.760 120,251 -0.19(-3.84%)
Apr 20, 2022 5.070 5.149 4.900 4.950 117,791 -0.06(-1.20%)
Apr 19, 2022 4.970 5.060 4.930 5.010 181,703 +0.04(+0.80%)
Apr 18, 2022 5.080 5.100 4.925 4.970 169,399 -0.11(-2.17%)
Apr 14, 2022 4.910 5.170 4.820 5.080 216,337 +0.19(+3.89%)
Apr 13, 2022 4.660 4.910 4.650 4.890 124,022 +0.25(+5.39%)
Apr 12, 2022 4.750 4.750 4.450 4.640 131,207 -0.04(-0.85%)
Apr 11, 2022 4.930 4.930 4.640 4.680 60,526 -0.28(-5.65%)
Apr 08, 2022 4.910 5.070 4.860 4.960 79,470 +0.03(+0.61%)
Apr 07, 2022 5.060 5.064 4.810 4.930 108,261 -0.15(-2.95%)
Apr 06, 2022 5.200 5.225 5.020 5.080 69,983 -0.16(-3.05%)
Apr 05, 2022 5.540 5.600 5.240 5.240 69,961 -0.28(-5.07%)
Apr 04, 2022 5.480 5.550 5.440 5.520 84,038 +0.06(+1.10%)
Apr 01, 2022 5.490 5.750 5.320 5.460 136,116 -0.03(-0.55%)
Mar 31, 2022 5.480 5.550 5.470 5.490 87,661 -0.03(-0.54%)
Mar 30, 2022 5.640 5.640 5.490 5.520 78,960 -0.15(-2.65%)
Mar 29, 2022 5.700 5.870 5.650 5.670 76,569 +0.04(+0.71%)
Mar 28, 2022 5.750 5.750 5.550 5.630 68,758 -0.11(-1.92%)
Mar 25, 2022 5.600 5.810 5.490 5.740 109,149 +0.19(+3.42%)
Mar 24, 2022 5.540 5.665 5.450 5.550 127,983 +0.06(+1.09%)
Mar 23, 2022 5.690 5.730 5.480 5.490 105,590 -0.22(-3.85%)
Mar 22, 2022 5.840 5.878 5.670 5.710 67,753 -0.10(-1.72%)
Mar 21, 2022 6.050 6.100 5.760 5.810 75,941 -0.25(-4.13%)
Mar 18, 2022 5.640 6.150 5.610 6.060 260,666 +0.42(+7.45%)
Mar 17, 2022 5.520 5.670 5.450 5.640 57,029 +0.21(+3.87%)
Mar 16, 2022 5.410 5.480 5.310 5.430 68,446 +0.09(+1.69%)
Mar 15, 2022 5.370 5.550 5.250 5.340 80,167 +0.04(+0.75%)
Mar 14, 2022 5.670 5.910 5.210 5.300 143,224 -0.10(-1.85%)
Mar 11, 2022 5.550 5.764 5.380 5.400 67,761 -0.15(-2.70%)
Mar 10, 2022 5.470 5.595 5.410 5.550 46,495 -0.05(-0.89%)
Mar 09, 2022 5.440 5.620 5.440 5.600 37,103 +0.26(+4.87%)
Mar 08, 2022 5.240 5.440 5.190 5.340 110,997 +0.16(+3.09%)
Mar 07, 2022 5.150 5.280 5.114 5.180 120,434 +0.05(+0.97%)
Mar 04, 2022 5.170 5.180 5.000 5.130 87,286 -0.10(-1.91%)
Mar 03, 2022 5.480 5.480 5.160 5.230 70,578 -0.22(-4.04%)
Mar 02, 2022 5.490 5.530 5.370 5.450 55,046 +0.10(+1.87%)
Mar 01, 2022 5.340 5.450 5.310 5.350 60,044 -0.03(-0.56%)
Feb 28, 2022 5.470 5.590 5.380 5.380 62,837 -0.16(-2.89%)
Feb 25, 2022 5.370 5.580 5.340 5.540 43,717 +0.21(+3.94%)
Feb 24, 2022 5.240 5.340 5.180 5.330 58,422 -0.02(-0.37%)
Feb 23, 2022 5.560 5.560 5.340 5.350 31,182 -0.17(-3.08%)
Feb 22, 2022 5.610 5.640 5.470 5.520 50,914 -0.13(-2.30%)
Feb 18, 2022 5.650 0 -0.13(-2.25%)
Feb 17, 2022 5.960 5.960 5.760 5.780 24,757 -0.19(-3.18%)
Feb 16, 2022 5.850 6.000 5.850 5.970 24,478 +0.08(+1.36%)
Feb 15, 2022 5.660 5.920 5.660 5.890 37,688 +0.25(+4.43%)
Feb 14, 2022 5.600 5.690 5.510 5.640 72,612 -0.01(-0.18%)
Feb 11, 2022 5.720 5.870 5.640 5.650 66,357 -0.09(-1.57%)
Feb 10, 2022 5.840 5.880 5.720 5.740 68,753 -0.20(-3.37%)
Feb 09, 2022 5.850 5.990 5.790 5.940 59,303 +0.16(+2.77%)
Feb 08, 2022 5.830 5.900 5.740 5.780 30,532 -0.05(-0.86%)
Feb 07, 2022 5.830 5.960 5.710 5.830 64,120 -0.04(-0.68%)
Feb 04, 2022 5.910 6.070 5.800 5.870 82,453 -0.06(-1.01%)
Feb 03, 2022 6.070 5.900 5.930 58,597 -0.16(-2.63%)
Feb 02, 2022 6.250 6.250 6.067 6.090 83,743 -0.17(-2.72%)
Feb 01, 2022 6.300 6.320 6.110 6.260 60,789 -0.05(-0.79%)
Jan 31, 2022 6.250 6.330 6.310 47,462 +0.02(+0.32%)
Jan 28, 2022 6.250 6.310 6.130 6.290 52,137 +0.04(+0.64%)
Jan 27, 2022 6.290 6.450 6.220 6.250 59,185 -0.05(-0.79%)
Jan 26, 2022 6.370 6.630 6.216 6.300 65,004 +0.01(+0.16%)
Jan 25, 2022 6.310 6.360 6.210 6.290 45,182 -0.11(-1.72%)
Jan 24, 2022 6.440 6.470 6.132 6.400 69,954 -0.09(-1.39%)
Jan 21, 2022 6.400 6.554 6.355 6.490 151,963 +0.09(+1.41%)
Jan 20, 2022 6.540 6.610 6.370 6.400 67,677 -0.10(-1.54%)
Jan 19, 2022 6.520 6.530 6.450 6.500 84,049 +0.00(+0.00%)
Jan 18, 2022 6.250 6.520 6.250 6.500 129,499 +0.23(+3.67%)
Jan 14, 2022 6.270 0 -0.06(-0.95%)
Jan 13, 2022 6.150 6.439 6.060 6.330 121,478 +0.18(+2.93%)
Jan 12, 2022 6.380 6.380 6.150 6.150 79,417 -0.20(-3.15%)
Jan 11, 2022 6.070 6.410 5.900 6.350 74,477 +0.24(+3.93%)
Jan 10, 2022 6.150 6.170 6.000 6.110 51,537 -0.10(-1.61%)
Jan 07, 2022 6.290 6.330 6.210 6.210 29,043 -0.12(-1.90%)
Jan 06, 2022 6.335 6.410 6.300 6.330 40,030 -0.02(-0.31%)
Jan 05, 2022 6.270 6.460 6.270 6.350 50,328 +0.09(+1.44%)
Jan 04, 2022 6.300 6.390 6.250 6.260 65,579 -0.03(-0.48%)
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.