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 (%)
Mar 31, 2006 7.743 7.865 7.387 7.622 57,891 -0.12(-1.57%)
Mar 30, 2006 7.752 7.961 7.387 7.743 40,438 -0.05(-0.67%)
Mar 29, 2006 7.839 7.839 7.413 7.796 58,606 -0.07(-0.88%)
Mar 28, 2006 8.430 8.430 6.874 7.865 143,507 -0.33(-3.98%)
Mar 27, 2006 8.265 8.673 8.082 8.191 65,663 -0.11(-1.30%)
Mar 24, 2006 8.256 8.421 7.917 8.300 36,797 +0.22(+2.69%)
Mar 23, 2006 7.900 8.691 7.900 8.082 121,394 +0.18(+2.22%)
Mar 22, 2006 7.700 8.100 7.648 7.907 58,683 +0.16(+2.07%)
Mar 21, 2006 8.126 8.126 7.657 7.746 21,592 -0.30(-3.76%)
Mar 20, 2006 7.909 8.091 7.830 8.049 40,736 +0.11(+1.45%)
Mar 17, 2006 8.039 8.039 7.691 7.935 68,659 -0.08(-0.98%)
Mar 16, 2006 7.066 8.343 7.066 8.013 95,614 +0.94(+13.30%)
Mar 15, 2006 7.039 7.170 6.926 7.072 69,622 -0.14(-1.95%)
Mar 14, 2006 7.448 7.448 7.126 7.213 6,555 +0.04(+0.61%)
Mar 13, 2006 7.170 7.344 7.170 7.170 40,559 +0.06(+0.86%)
Mar 10, 2006 7.092 7.448 7.083 7.109 27,824 -0.11(-1.56%)
Mar 09, 2006 7.535 7.700 7.161 7.222 89,660 +0.05(+0.73%)
Mar 08, 2006 6.944 7.552 6.648 7.170 109,816 +0.35(+5.10%)
Mar 07, 2006 6.518 6.944 6.518 6.822 53,802 +0.30(+4.67%)
Mar 06, 2006 6.475 6.735 6.475 6.518 28,275 -0.26(-3.85%)
Mar 03, 2006 6.153 6.779 6.153 6.779 60,089 +0.22(+3.31%)
Mar 02, 2006 6.935 6.935 5.997 6.561 136,687 -0.25(-3.70%)
Mar 01, 2006 6.935 6.935 6.692 6.814 17,125 +0.04(+0.64%)
Feb 28, 2006 6.909 6.935 6.622 6.770 26,908 -0.14(-2.01%)
Feb 27, 2006 6.909 7.083 6.779 6.909 73,892 +0.15(+2.16%)
Feb 24, 2006 6.723 6.892 6.692 6.763 18,821 +0.07(+1.07%)
Feb 23, 2006 6.761 7.013 6.692 6.692 86,565 -0.04(-0.65%)
Feb 22, 2006 6.674 6.770 6.561 6.735 24,940 +0.13(+1.97%)
Feb 21, 2006 6.370 6.605 6.170 6.605 34,933 +0.38(+6.15%)
Feb 17, 2006 6.318 6.318 6.170 6.223 28,223 -0.10(-1.65%)
Feb 16, 2006 6.735 6.735 6.301 6.327 45,105 -0.14(-2.15%)
Feb 15, 2006 6.083 6.779 6.083 6.466 60,484 +0.33(+5.38%)
Feb 14, 2006 6.170 6.301 6.136 6.136 24,968 -0.07(-1.12%)
Feb 13, 2006 6.431 6.492 6.170 6.205 72,219 -0.17(-2.72%)
Feb 10, 2006 6.223 6.466 5.953 6.379 28,959 +0.12(+1.94%)
Feb 09, 2006 6.770 6.822 6.153 6.257 118,652 -0.41(-6.13%)
Feb 08, 2006 6.518 6.814 6.492 6.666 130,891 +0.23(+3.65%)
Feb 07, 2006 6.170 7.039 6.127 6.431 277,119 +0.23(+3.64%)
Feb 06, 2006 6.370 6.370 5.918 6.205 19,090 +0.10(+1.71%)
Feb 03, 2006 6.257 6.257 6.083 6.101 10,965 -0.10(-1.54%)
Feb 02, 2006 6.170 6.431 6.101 6.196 68,032 -0.03(-0.42%)
Feb 01, 2006 6.431 6.466 6.179 6.223 19,331 -0.21(-3.24%)
Jan 31, 2006 6.083 6.518 6.083 6.431 105,073 +0.48(+8.03%)
Jan 30, 2006 5.562 5.997 5.562 5.953 105,854 +0.45(+8.21%)
Jan 27, 2006 5.571 5.614 5.484 5.501 3,659 -0.03(-0.47%)
Jan 26, 2006 5.736 5.875 5.527 5.527 12,312 -0.10(-1.85%)
Jan 25, 2006 5.779 5.805 5.579 5.632 28,949 -0.06(-1.07%)
Jan 24, 2006 5.814 5.901 5.649 5.692 43,926 +0.04(+0.77%)
Jan 23, 2006 5.753 5.910 5.449 5.649 37,888 +0.00(+0.00%)
Jan 20, 2006 5.527 5.649 5.527 5.649 48,991 +0.20(+3.67%)
Jan 19, 2006 5.562 5.997 5.171 5.449 143,848 +0.19(+3.64%)
Jan 18, 2006 5.058 5.284 4.997 5.258 33,761 +0.18(+3.60%)
Jan 17, 2006 5.171 5.171 4.997 5.075 34,601 -0.17(-3.15%)
Jan 13, 2006 5.353 5.353 5.197 5.240 40,054 -0.21(-3.89%)
Jan 12, 2006 5.640 5.640 5.353 5.453 27,960 -0.10(-1.82%)
Jan 11, 2006 5.710 5.710 5.432 5.553 72,783 -0.16(-2.74%)
Jan 10, 2006 5.414 5.789 5.180 5.710 173,017 +0.35(+6.48%)
Jan 09, 2006 5.397 5.397 5.049 5.362 46,103 -0.03(-0.64%)
Jan 06, 2006 5.623 5.623 5.319 5.397 21,609 -0.09(-1.58%)
Jan 05, 2006 5.206 5.736 5.206 5.484 25,510 +0.35(+6.77%)
Jan 04, 2006 4.910 5.136 4.910 5.136 13,727 +0.23(+4.60%)
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.