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 (%)
Oct 29, 2021
6.800
6.950
6.730
6.880
58,545
+0.07(+1.03%)
Oct 28, 2021
6.800
6.925
6.750
6.810
37,048
+0.01(+0.15%)
Oct 27, 2021
7.000
7.140
6.780
6.800
33,406
-0.23(-3.27%)
Oct 26, 2021
6.890
7.030
121,494
+0.06(+0.86%)
Oct 25, 2021
6.830
6.970
6.810
6.970
57,947
+0.12(+1.75%)
Oct 22, 2021
7.010
7.090
6.850
6.850
23,920
-0.14(-2.00%)
Oct 21, 2021
7.040
7.150
6.981
6.990
24,581
-0.06(-0.85%)
Oct 20, 2021
6.940
7.100
6.940
7.050
38,887
+0.08(+1.15%)
Oct 19, 2021
7.000
7.031
6.930
6.970
35,935
+0.01(+0.14%)
Oct 18, 2021
7.050
7.133
6.960
6.960
32,671
-0.11(-1.56%)
Oct 15, 2021
7.160
7.250
7.065
7.070
83,496
+0.03(+0.43%)
Oct 14, 2021
7.120
7.120
7.010
7.040
40,219
+0.06(+0.86%)
Oct 13, 2021
6.990
7.070
6.920
6.980
49,933
-0.08(-1.13%)
Oct 12, 2021
7.030
7.110
6.950
7.060
48,524
+0.05(+0.71%)
Oct 11, 2021
7.100
7.160
7.010
7.010
40,228
-0.12(-1.68%)
Oct 08, 2021
7.260
7.260
7.120
7.130
31,233
-0.15(-2.06%)
Oct 07, 2021
7.160
7.390
7.130
7.280
57,549
+0.16(+2.25%)
Oct 06, 2021
7.110
7.200
7.020
7.120
47,554
-0.07(-0.97%)
Oct 05, 2021
7.290
7.320
7.190
7.190
48,391
-0.17(-2.31%)
Oct 04, 2021
7.260
7.480
7.210
7.360
135,893
+0.10(+1.38%)
Oct 01, 2021
7.000
7.380
6.910
7.260
60,745
+0.22(+3.12%)
Sep 30, 2021
7.210
7.340
7.030
7.040
50,843
-0.12(-1.68%)
Sep 29, 2021
7.180
7.250
7.050
7.160
69,708
-0.01(-0.14%)
Sep 28, 2021
7.340
7.390
7.080
7.170
104,621
-0.22(-2.98%)
Sep 27, 2021
6.940
7.430
6.860
7.390
110,739
+0.44(+6.33%)
Sep 24, 2021
6.930
7.080
6.800
6.950
53,758
-0.02(-0.29%)
Sep 23, 2021
6.860
7.000
6.770
6.970
70,553
+0.14(+2.05%)
Sep 22, 2021
6.790
6.915
6.730
6.830
58,980
+0.08(+1.19%)
Sep 21, 2021
6.750
6.800
6.590
6.750
54,428
+0.06(+0.90%)
Sep 20, 2021
6.630
6.740
6.530
6.690
80,784
-0.04(-0.59%)
Sep 17, 2021
6.920
6.920
6.630
6.730
216,623
-0.19(-2.75%)
Sep 16, 2021
7.010
7.020
6.880
6.920
50,586
-0.07(-1.00%)
Sep 15, 2021
6.790
7.083
6.775
6.990
84,716
+0.17(+2.49%)
Sep 14, 2021
6.930
7.160
6.760
6.820
61,567
-0.11(-1.59%)
Sep 13, 2021
6.960
7.120
6.880
6.930
43,652
+0.05(+0.73%)
Sep 10, 2021
7.190
7.200
6.870
6.880
88,634
-0.32(-4.44%)
Sep 09, 2021
7.350
7.350
7.180
7.200
62,077
-0.14(-1.91%)
Sep 08, 2021
7.450
7.515
7.300
7.340
43,472
-0.17(-2.26%)
Sep 07, 2021
7.520
7.600
7.130
7.510
77,661
-0.05(-0.66%)
Sep 03, 2021
7.570
7.600
7.440
7.560
82,995
-0.04(-0.53%)
Sep 02, 2021
7.590
7.720
7.510
7.600
75,930
+0.06(+0.80%)
Sep 01, 2021
7.580
7.620
7.480
7.540
50,769
-0.01(-0.13%)
Aug 31, 2021
7.560
7.650
7.480
7.550
50,650
-0.02(-0.26%)
Aug 30, 2021
7.650
7.650
7.515
7.570
60,266
-0.02(-0.26%)
Aug 27, 2021
7.540
7.720
7.460
7.590
98,268
+0.12(+1.61%)
Aug 26, 2021
7.470
7.570
7.430
7.470
49,035
+0.00(+0.00%)
Aug 25, 2021
7.450
7.640
7.210
7.470
72,304
+0.04(+0.54%)
Aug 24, 2021
7.240
7.590
7.170
7.430
103,721
+0.19(+2.62%)
Aug 23, 2021
7.340
7.340
7.190
7.240
68,792
-0.03(-0.41%)
Aug 20, 2021
7.110
7.340
7.110
7.270
98,973
+0.13(+1.82%)
Aug 19, 2021
6.920
7.210
6.880
7.140
93,898
+0.14(+2.00%)
Aug 18, 2021
6.860
7.170
6.860
7.000
105,794
+0.10(+1.45%)
Aug 17, 2021
6.670
7.000
6.624
6.900
56,517
+0.16(+2.37%)
Aug 16, 2021
6.700
6.840
6.580
6.740
58,210
-0.01(-0.15%)
Aug 13, 2021
6.780
6.860
6.700
6.750
49,030
-0.03(-0.44%)
Aug 12, 2021
6.970
7.010
6.750
6.780
57,979
-0.17(-2.45%)
Aug 11, 2021
6.950
7.000
6.800
6.950
41,188
+0.02(+0.29%)
Aug 10, 2021
6.840
6.989
6.790
6.930
54,723
+0.05(+0.73%)
Aug 09, 2021
6.950
7.000
6.790
6.880
48,857
-0.07(-1.01%)
Aug 06, 2021
6.870
7.025
6.870
6.950
66,545
+0.19(+2.81%)
Aug 05, 2021
6.700
6.920
6.685
6.760
85,277
+0.01(+0.15%)
Aug 04, 2021
7.286
7.286
6.750
6.750
104,758
-0.51(-7.02%)
Aug 03, 2021
7.150
7.350
6.720
7.260
111,490
+0.32(+4.61%)
Aug 02, 2021
7.060
7.130
6.860
6.940
41,528
-0.10(-1.42%)
Jul 30, 2021
7.050
7.173
7.020
7.040
38,806
-0.02(-0.28%)
Jul 29, 2021
7.170
7.210
7.040
7.060
39,015
-0.05(-0.70%)
Jul 28, 2021
7.060
7.190
6.930
7.110
43,443
+0.09(+1.28%)
Jul 27, 2021
6.960
7.070
6.900
7.020
26,115
-0.02(-0.28%)
Jul 26, 2021
7.020
7.150
6.980
7.040
20,492
+0.01(+0.14%)
Jul 23, 2021
6.950
7.040
6.840
7.030
45,221
+0.06(+0.86%)
Jul 22, 2021
7.260
7.260
6.940
6.970
23,055
-0.31(-4.26%)
Jul 21, 2021
7.030
7.300
7.030
7.280
77,485
+0.31(+4.45%)
Jul 20, 2021
6.740
7.180
6.710
6.970
107,550
+0.22(+3.34%)
Jul 19, 2021
6.860
6.920
6.680
6.745
64,775
-0.21(-2.95%)
Jul 16, 2021
7.200
7.240
6.920
6.950
89,531
-0.15(-2.11%)
Jul 15, 2021
7.080
7.170
6.990
7.100
84,516
+0.00(+0.00%)
Jul 14, 2021
7.300
7.350
7.090
7.100
55,434
-0.16(-2.20%)
Jul 13, 2021
7.370
7.450
7.230
7.260
66,928
-0.20(-2.68%)
Jul 12, 2021
7.270
7.510
7.230
7.460
57,572
+0.12(+1.63%)
Jul 09, 2021
7.100
7.370
7.100
7.340
64,640
+0.27(+3.82%)
Jul 08, 2021
7.020
7.140
6.950
7.070
65,241
-0.04(-0.56%)
Jul 07, 2021
7.070
7.140
7.010
7.110
48,426
-0.01(-0.14%)
Jul 06, 2021
7.340
7.340
7.060
7.120
50,411
-0.24(-3.26%)
Jul 02, 2021
7.260
7.405
7.120
7.360
71,224
+0.11(+1.52%)
Jul 01, 2021
7.240
7.340
7.160
7.250
142,788
+0.09(+1.26%)
Jun 30, 2021
7.170
7.240
7.100
7.160
69,639
-0.02(-0.28%)
Jun 29, 2021
7.260
7.310
7.155
7.180
74,964
-0.02(-0.28%)
Jun 28, 2021
7.290
7.450
7.045
7.200
158,168
-0.14(-1.91%)
Jun 25, 2021
7.610
7.630
7.310
7.340
294,125
-0.31(-4.05%)
Jun 24, 2021
7.510
7.680
7.440
7.650
67,866
+0.16(+2.14%)
Jun 23, 2021
7.460
7.650
7.460
7.490
96,171
+0.05(+0.67%)
Jun 22, 2021
7.430
7.550
7.279
7.440
89,905
-0.04(-0.53%)
Jun 21, 2021
7.520
7.550
7.250
7.480
221,934
+0.01(+0.13%)
Jun 18, 2021
7.600
7.650
7.420
7.470
222,628
-0.25(-3.24%)
Jun 17, 2021
7.780
7.960
7.560
7.720
70,300
-0.14(-1.78%)
Jun 16, 2021
8.220
8.266
7.820
7.860
98,102
-0.43(-5.19%)
Jun 15, 2021
8.180
8.310
8.015
8.290
108,272
+0.14(+1.72%)
Jun 14, 2021
8.350
8.370
8.090
8.150
37,519
-0.14(-1.69%)
Jun 11, 2021
8.290
8.300
8.135
8.290
74,126
+0.02(+0.24%)
Jun 10, 2021
8.290
8.300
8.200
8.270
75,596
+0.01(+0.12%)
Jun 09, 2021
8.100
8.360
8.100
8.260
124,282
+0.15(+1.85%)
Jun 08, 2021
8.150
8.220
8.060
8.110
71,052
-0.05(-0.61%)
Jun 07, 2021
7.950
8.210
7.950
8.160
134,284
+0.21(+2.64%)
Jun 04, 2021
7.940
8.050
7.860
7.950
82,005
+0.07(+0.89%)
Jun 03, 2021
7.740
7.910
7.530
7.880
126,543
+0.16(+2.07%)
Jun 02, 2021
7.660
7.770
7.540
7.720
99,014
+0.06(+0.78%)
Jun 01, 2021
7.620
7.787
7.590
7.660
73,717
+0.03(+0.39%)
May 28, 2021
7.510
7.700
7.510
7.630
110,591
+0.00(+0.00%)
May 27, 2021
7.580
7.820
7.510
7.630
72,471
+0.15(+2.01%)
May 26, 2021
7.500
7.560
7.410
7.480
70,884
-0.05(-0.66%)
May 25, 2021
7.960
8.000
7.500
7.530
123,768
-0.46(-5.76%)
May 24, 2021
8.130
8.200
7.950
7.990
96,304
-0.13(-1.60%)
May 21, 2021
8.120
8.160
7.950
8.120
76,609
+0.09(+1.12%)
May 20, 2021
8.100
8.117
7.775
8.030
100,329
-0.08(-0.99%)
May 19, 2021
8.240
8.240
7.800
8.110
131,524
-0.13(-1.58%)
May 18, 2021
8.790
9.159
8.200
8.240
200,283
-0.25(-2.94%)
May 17, 2021
8.090
8.590
8.000
8.490
400,601
+0.99(+13.20%)
May 14, 2021
7.390
7.550
7.275
7.500
77,653
+0.15(+2.04%)
May 13, 2021
7.070
7.400
7.070
7.350
70,882
+0.28(+3.96%)
May 12, 2021
7.430
7.430
7.040
7.070
122,112
-0.22(-3.02%)
May 11, 2021
7.310
7.420
7.170
7.290
71,142
+0.03(+0.41%)
May 10, 2021
7.350
7.365
7.200
7.260
117,360
-0.12(-1.56%)
May 07, 2021
7.200
7.500
7.168
7.375
176,834
+0.22(+3.15%)
May 06, 2021
6.960
7.335
6.750
7.150
212,916
-0.32(-4.28%)
May 05, 2021
7.450
7.530
7.380
7.470
57,775
+0.03(+0.40%)
May 04, 2021
7.500
7.500
7.250
7.440
96,965
-0.09(-1.20%)
May 03, 2021
7.330
7.560
7.142
7.530
92,886
+0.23(+3.15%)
Apr 30, 2021
7.520
7.530
7.225
7.300
115,700
-0.32(-4.20%)
Apr 29, 2021
7.500
7.640
7.482
7.620
76,413
+0.18(+2.42%)
Apr 28, 2021
7.609
7.609
7.400
7.440
60,536
-0.15(-1.98%)
Apr 27, 2021
7.600
7.956
7.320
7.590
348,027
-0.01(-0.13%)
Apr 26, 2021
7.600
7.650
7.540
7.600
56,383
+0.02(+0.26%)
Apr 23, 2021
7.600
7.720
7.530
7.580
61,800
+0.02(+0.26%)
Apr 22, 2021
7.720
7.720
7.341
7.560
106,843
-0.12(-1.56%)
Apr 21, 2021
7.600
7.710
7.590
7.680
51,343
+0.05(+0.66%)
Apr 20, 2021
7.810
7.820
7.510
7.630
69,088
-0.16(-2.05%)
Apr 19, 2021
7.720
7.830
7.600
7.790
141,234
+0.08(+1.04%)
Apr 16, 2021
7.890
7.910
7.640
7.710
53,500
-0.14(-1.78%)
Apr 15, 2021
7.860
7.860
7.670
7.850
49,806
+0.00(+0.00%)
Apr 14, 2021
7.830
8.010
7.770
7.850
76,101
+0.01(+0.13%)
Apr 13, 2021
7.950
8.030
7.820
7.840
45,305
-0.16(-2.00%)
Apr 12, 2021
8.220
8.220
7.880
8.000
63,625
-0.21(-2.56%)
Apr 09, 2021
8.240
8.240
8.100
8.210
56,800
+0.01(+0.12%)
Apr 08, 2021
8.130
8.200
8.090
8.200
56,714
+0.07(+0.86%)
Apr 07, 2021
8.130
8.200
8.080
8.130
144,148
-0.02(-0.25%)
Apr 06, 2021
8.180
8.250
8.090
8.150
69,757
-0.03(-0.37%)
Apr 05, 2021
8.250
8.320
8.159
8.180
99,604
+0.02(+0.25%)
Apr 01, 2021
7.930
8.220
7.900
8.160
97,400
+0.23(+2.90%)
Mar 31, 2021
8.090
8.190
7.850
7.930
116,437
-0.18(-2.22%)
Mar 30, 2021
8.200
8.270
7.970
8.110
97,850
-0.04(-0.49%)
Mar 29, 2021
8.130
8.300
8.070
8.150
173,144
-0.05(-0.61%)
Mar 26, 2021
7.980
8.200
7.980
8.200
166,900
+0.33(+4.19%)
Mar 25, 2021
7.470
7.900
7.350
7.870
174,095
+0.24(+3.15%)
Mar 24, 2021
7.780
8.080
7.620
7.630
107,253
-0.05(-0.65%)
Mar 23, 2021
8.000
8.000
7.600
7.680
136,768
-0.40(-4.95%)
Mar 22, 2021
8.400
8.400
8.020
8.080
133,131
-0.24(-2.88%)
Mar 19, 2021
8.530
8.710
8.320
8.320
439,200
-0.28(-3.26%)
Mar 18, 2021
8.690
8.860
8.560
8.600
110,119
-0.08(-0.92%)
Mar 17, 2021
8.670
8.749
8.630
8.680
67,059
+0.01(+0.12%)
Mar 16, 2021
8.970
9.028
8.600
8.670
78,821
-0.30(-3.34%)
Mar 15, 2021
9.230
9.470
8.906
8.970
107,541
-0.21(-2.29%)
Mar 12, 2021
9.340
9.400
9.160
9.180
145,900
-0.08(-0.86%)
Mar 11, 2021
9.220
9.300
9.140
9.260
91,511
+0.12(+1.31%)
Mar 10, 2021
9.050
9.240
9.040
9.140
85,164
+0.11(+1.22%)
Mar 09, 2021
9.200
9.250
8.970
9.030
160,719
-0.30(-3.22%)
Mar 08, 2021
8.650
9.350
8.650
9.330
231,270
+0.69(+7.99%)
Mar 05, 2021
8.230
8.710
8.040
8.640
283,600
+0.48(+5.88%)
Mar 04, 2021
8.650
8.650
8.030
8.160
284,018
-0.36(-4.23%)
Mar 03, 2021
8.750
8.800
8.380
8.520
221,471
+0.34(+4.16%)
Mar 02, 2021
8.270
8.420
8.180
8.180
109,104
-0.14(-1.68%)
Mar 01, 2021
8.280
8.350
8.140
8.320
111,075
+0.12(+1.46%)
Feb 26, 2021
8.240
8.330
8.100
8.200
276,000
-0.05(-0.61%)
Feb 25, 2021
8.180
8.340
8.130
8.250
135,746
+0.00(+0.00%)
Feb 24, 2021
8.080
8.250
7.920
8.250
107,003
+0.25(+3.12%)
Feb 23, 2021
8.000
8.180
7.896
8.000
85,503
-0.08(-0.99%)
Feb 22, 2021
7.980
8.130
7.880
8.080
113,781
+0.04(+0.50%)
Feb 19, 2021
7.860
8.050
7.700
8.040
87,100
+0.24(+3.08%)
Feb 18, 2021
7.990
8.020
7.780
7.800
75,098
-0.20(-2.50%)
Feb 17, 2021
7.980
8.050
7.870
8.000
82,706
-0.05(-0.62%)
Feb 16, 2021
8.100
8.130
7.900
8.050
141,629
+0.02(+0.25%)
Feb 12, 2021
7.910
8.040
7.830
8.030
148,400
+0.06(+0.75%)
Feb 11, 2021
7.840
8.000
7.760
7.970
81,444
+0.14(+1.79%)
Feb 10, 2021
7.840
7.980
7.681
7.830
142,108
+0.01(+0.13%)
Feb 09, 2021
7.550
7.910
7.398
7.820
144,038
+0.21(+2.76%)
Feb 08, 2021
7.190
7.630
7.190
7.610
140,672
+0.42(+5.84%)
Feb 05, 2021
7.420
7.420
7.070
7.190
108,400
-0.18(-2.44%)
Feb 04, 2021
7.250
7.370
7.150
7.370
81,727
+0.13(+1.80%)
Feb 03, 2021
7.230
7.330
7.060
7.240
108,237
-0.04(-0.55%)
Feb 02, 2021
7.250
7.360
7.070
7.280
146,803
+0.08(+1.11%)
Feb 01, 2021
6.950
7.250
6.870
7.200
126,842
+0.27(+3.90%)
Jan 29, 2021
7.120
7.120
6.890
6.930
73,700
-0.10(-1.42%)
Jan 28, 2021
7.180
7.240
6.885
7.030
122,587
-0.04(-0.57%)
Jan 27, 2021
7.350
7.395
7.030
7.070
129,884
-0.40(-5.35%)
Jan 26, 2021
7.600
7.680
7.440
7.470
74,248
-0.06(-0.80%)
Jan 25, 2021
7.500
7.635
7.305
7.530
168,412
+0.04(+0.53%)
Jan 22, 2021
7.560
7.660
7.180
7.490
154,900
-0.21(-2.73%)
Jan 21, 2021
7.900
7.910
7.670
7.700
131,845
-0.15(-1.91%)
Jan 20, 2021
7.850
7.890
7.780
7.850
146,228
+0.04(+0.51%)
Jan 19, 2021
7.740
7.865
7.688
7.810
140,720
+0.18(+2.36%)
Jan 15, 2021
7.550
7.650
7.350
7.630
159,600
+0.01(+0.13%)
Jan 14, 2021
7.220
7.660
7.180
7.620
87,830
+0.45(+6.28%)
Jan 13, 2021
7.240
7.345
7.020
7.170
88,211
-0.10(-1.38%)
Jan 12, 2021
6.920
7.320
6.920
7.270
64,492
+0.36(+5.21%)
Jan 11, 2021
7.060
7.160
6.780
6.910
100,302
-0.34(-4.69%)
Jan 08, 2021
7.340
7.370
7.040
7.250
33,800
-0.09(-1.23%)
Jan 07, 2021
7.500
7.600
7.280
7.340
73,209
-0.09(-1.21%)
Jan 06, 2021
7.350
7.630
7.280
7.430
101,243
+0.29(+4.06%)
Jan 05, 2021
6.970
7.430
6.830
7.140
132,189
+0.23(+3.33%)
Jan 04, 2021
7.080
7.120
6.730
6.910
66,630
-0.05(-0.72%)
Dec 31, 2020
6.960
6.960
6.960
48,733
+0.11(+1.61%)
Dec 30, 2020
6.790
6.890
6.770
6.850
48,733
+0.14(+2.09%)
Dec 29, 2020
6.900
6.930
6.590
6.710
53,281
-0.19(-2.75%)
Dec 28, 2020
6.970
7.051
6.870
6.900
46,038
+0.05(+0.73%)
Dec 24, 2020
6.760
7.000
6.713
6.850
37,000
+0.07(+1.03%)
Dec 23, 2020
6.650
6.860
6.650
6.780
66,197
+0.18(+2.73%)
Dec 22, 2020
6.910
6.910
6.580
6.600
59,844
-0.32(-4.62%)
Dec 21, 2020
7.050
7.200
6.820
6.920
61,570
-0.33(-4.55%)
Dec 18, 2020
7.470
7.560
7.150
7.250
260,100
-0.09(-1.23%)
Dec 17, 2020
7.220
7.370
7.140
7.340
59,834
+0.17(+2.37%)
Dec 16, 2020
7.450
7.450
7.150
7.170
41,691
-0.22(-2.98%)
Dec 15, 2020
7.300
7.480
7.200
7.390
77,659
+0.14(+1.93%)
Dec 14, 2020
7.250
7.300
7.250
7.250
46,208
+0.04(+0.55%)
Dec 11, 2020
7.230
7.287
7.120
7.210
24,500
-0.10(-1.37%)
Dec 10, 2020
7.180
7.340
7.150
7.310
35,632
+0.01(+0.14%)
Dec 09, 2020
7.660
7.750
7.220
7.300
215,694
-0.26(-3.44%)
Dec 08, 2020
7.500
7.686
7.410
7.560
98,232
-0.01(-0.13%)
Dec 07, 2020
7.500
7.630
7.310
7.570
71,969
+0.05(+0.66%)
Dec 04, 2020
7.340
7.540
7.320
7.520
75,900
+0.27(+3.72%)
Dec 03, 2020
7.470
7.475
7.200
7.250
50,135
-0.15(-2.03%)
Dec 02, 2020
7.520
7.660
7.340
7.400
47,071
-0.11(-1.46%)
Dec 01, 2020
7.560
7.560
7.400
7.510
54,590
+0.11(+1.49%)
Nov 30, 2020
7.690
7.700
7.350
7.400
61,049
-0.30(-3.90%)
Nov 27, 2020
7.700
7.710
7.550
7.700
43,300
+0.03(+0.39%)
Nov 25, 2020
7.750
7.860
7.390
7.670
53,000
-0.08(-1.03%)
Nov 24, 2020
7.500
8.000
7.450
7.750
203,871
+0.32(+4.31%)
Nov 23, 2020
7.290
7.450
7.160
7.430
34,950
+0.24(+3.34%)
Nov 20, 2020
7.200
7.200
7.060
7.190
51,300
-0.10(-1.37%)
Nov 19, 2020
7.290
7.350
7.070
7.290
34,009
+0.00(+0.00%)
Nov 18, 2020
7.320
7.465
7.260
7.290
38,176
-0.02(-0.27%)
Nov 17, 2020
7.440
7.490
7.220
7.310
82,802
-0.16(-2.14%)
Nov 16, 2020
8.010
8.080
7.300
7.470
121,351
-0.43(-5.44%)
Nov 13, 2020
7.640
8.000
7.640
7.900
135,100
+0.32(+4.22%)
Nov 12, 2020
7.490
7.580
7.330
7.580
124,039
-0.01(-0.13%)
Nov 11, 2020
7.680
7.680
7.090
7.590
90,530
-0.10(-1.30%)
Nov 10, 2020
6.640
7.888
6.630
7.690
372,859
+1.22(+18.86%)
Nov 09, 2020
6.570
6.880
6.240
6.470
126,379
+0.50(+8.38%)
Nov 06, 2020
6.350
6.350
5.950
5.970
60,700
-0.28(-4.48%)
Nov 05, 2020
6.020
6.360
6.020
6.250
91,807
+0.04(+0.64%)
Nov 04, 2020
6.520
6.606
6.030
6.210
126,393
-0.55(-8.14%)
Nov 03, 2020
7.200
7.240
6.710
6.760
192,310
-0.43(-5.98%)
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.