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 (%)
Dec 31, 2003 1.434 1.435 1.434 1.434 5,983 +0.02(+1.23%)
Dec 30, 2003 1.460 1.477 1.417 1.417 15,073 +0.01(+0.62%)
Dec 29, 2003 1.408 1.521 1.408 1.408 4,487 -0.10(-6.90%)
Dec 26, 2003 1.391 1.512 1.304 1.512 38,604 +0.08(+5.45%)
Dec 24, 2003 1.434 1.434 1.433 1.434 805 +0.04(+3.06%)
Dec 23, 2003 1.399 1.399 1.391 1.391 747 +0.04(+3.29%)
Dec 22, 2003 1.434 1.477 1.347 1.347 9,343 -0.10(-6.63%)
Dec 19, 2003 1.443 1.443 1.443 1.443 0 +0.00(+0.00%)
Dec 18, 2003 1.520 1.520 1.391 1.443 4,142 +0.05(+3.75%)
Dec 17, 2003 1.347 1.451 1.347 1.391 4,257 +0.04(+3.23%)
Dec 16, 2003 1.347 1.347 1.347 1.347 1,150 -0.21(-13.41%)
Dec 15, 2003 1.598 1.598 1.556 1.556 690 +0.02(+1.13%)
Dec 12, 2003 1.530 1.538 1.530 1.538 575 +0.02(+1.20%)
Dec 11, 2003 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Dec 10, 2003 1.391 1.530 1.391 1.520 1,035 +0.17(+12.84%)
Dec 09, 2003 1.477 1.477 1.312 1.347 16,684 -0.13(-8.82%)
Dec 08, 2003 1.477 1.477 1.477 1.477 0 +0.00(+0.00%)
Dec 05, 2003 1.530 1.477 1.477 1.477 2,416 -0.05(-3.41%)
Dec 04, 2003 1.573 1.573 1.530 1.530 1,841 -0.03(-1.68%)
Dec 03, 2003 1.556 1.556 1.521 1.556 1,898 -0.02(-1.11%)
Dec 02, 2003 1.634 1.634 1.573 1.573 1,380 -0.04(-2.69%)
Dec 01, 2003 1.625 1.651 1.616 1.616 1,323 -0.12(-7.00%)
Nov 28, 2003 1.608 1.738 1.608 1.738 2,186 +0.09(+5.26%)
Nov 26, 2003 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Nov 25, 2003 1.590 1.651 1.530 1.651 7,546 +0.07(+4.40%)
Nov 24, 2003 1.608 1.608 1.582 1.582 869 +0.00(+0.00%)
Nov 21, 2003 1.582 1.582 1.582 1.582 230 +0.06(+4.00%)
Nov 20, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Nov 19, 2003 1.521 1.521 1.521 1.521 575 -0.07(-4.37%)
Nov 18, 2003 1.616 1.625 1.530 1.590 7,088 -0.01(-0.54%)
Nov 17, 2003 1.564 1.608 1.564 1.599 6,558 +0.05(+3.37%)
Nov 14, 2003 1.443 1.547 1.443 1.547 3,336 +0.11(+7.88%)
Nov 13, 2003 1.434 1.434 1.434 1.434 460 -0.09(-5.71%)
Nov 12, 2003 1.503 1.521 1.443 1.521 2,301 -0.02(-1.13%)
Nov 11, 2003 1.599 1.599 1.538 1.538 1,380 -0.07(-4.32%)
Nov 10, 2003 1.608 1.608 1.608 1.608 575 +0.01(+0.60%)
Nov 07, 2003 1.608 1.608 1.598 1.598 1,725 +0.09(+6.30%)
Nov 06, 2003 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Nov 05, 2003 1.547 1.634 1.503 1.503 6,501 -0.03(-1.70%)
Nov 04, 2003 1.486 1.564 1.486 1.530 3,682 +0.10(+6.67%)
Nov 03, 2003 1.434 1.434 1.434 1.434 0 +0.00(+0.00%)
Oct 31, 2003 1.434 1.477 1.434 1.434 8,054 -0.03(-1.79%)
Oct 30, 2003 1.460 1.460 1.460 1.460 0 +0.00(+0.00%)
Oct 29, 2003 1.477 1.478 1.434 1.460 10,355 -0.06(-4.00%)
Oct 28, 2003 1.521 1.521 1.521 1.521 230 +0.00(+0.00%)
Oct 27, 2003 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
Oct 24, 2003 1.538 1.538 1.477 1.521 2,416 +0.00(+0.00%)
Oct 23, 2003 1.530 1.530 1.521 1.521 5,868 -0.02(-1.13%)
Oct 22, 2003 1.538 1.538 1.538 1.538 0 +0.00(+0.00%)
Oct 21, 2003 1.530 1.564 1.486 1.538 12,312 +0.05(+3.45%)
Oct 20, 2003 1.487 1.487 1.487 1.487 0 +0.00(+0.00%)
Oct 17, 2003 1.487 1.487 1.487 1.487 0 -0.04(-2.78%)
Oct 16, 2003 1.530 1.530 1.530 1.530 115 -0.03(-1.68%)
Oct 15, 2003 1.512 1.556 1.477 1.556 4,142 +0.01(+0.62%)
Oct 14, 2003 1.546 1.546 1.546 1.546 115 +0.03(+1.66%)
Oct 13, 2003 1.547 1.547 1.521 1.521 920 -0.03(-1.69%)
Oct 10, 2003 1.477 1.547 1.477 1.547 2,531 +0.07(+4.71%)
Oct 09, 2003 1.521 1.556 1.477 1.477 19,446 -0.03(-2.30%)
Oct 08, 2003 1.521 1.521 1.469 1.512 1,495 -0.03(-2.25%)
Oct 07, 2003 1.547 1.547 1.547 1.547 345 +0.00(+0.00%)
Oct 06, 2003 1.547 1.547 1.547 1.547 0 +0.00(+0.00%)
Oct 03, 2003 1.547 1.547 1.547 1.547 575 -0.01(-0.56%)
Oct 02, 2003 1.556 1.556 1.556 1.556 0 +0.00(+0.00%)
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.