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
)
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:
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 (%)
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%)
Oct 03, 2016
10.97
11.12
10.77
10.83
124,255
-0.13(-1.15%)
Sep 30, 2016
10.68
11.02
10.66
10.95
164,098
+0.38(+3.58%)
Sep 29, 2016
10.69
10.78
10.49
10.57
155,223
-0.15(-1.36%)
Sep 28, 2016
10.70
10.72
10.58
10.72
75,488
+0.09(+0.82%)
Sep 27, 2016
10.43
10.65
10.22
10.63
149,504
+0.40(+3.89%)
Sep 26, 2016
10.65
10.67
10.22
10.23
153,212
-0.43(-4.01%)
Sep 23, 2016
10.63
10.77
10.60
10.66
193,056
+0.05(+0.46%)
Sep 22, 2016
10.53
10.63
10.37
10.61
214,091
+0.19(+1.86%)
Sep 21, 2016
10.32
10.54
10.30
10.42
303,431
+0.10(+0.94%)
Sep 20, 2016
10.44
10.63
10.31
10.32
139,870
-0.11(-1.02%)
Sep 19, 2016
10.28
10.51
10.28
10.43
122,040
+0.12(+1.13%)
Sep 16, 2016
10.38
10.51
10.23
10.31
187,950
-0.05(-0.47%)
Sep 15, 2016
10.22
10.43
10.22
10.36
80,519
+0.12(+1.14%)
Sep 14, 2016
10.27
10.64
10.14
10.24
108,702
-0.04(-0.42%)
Sep 13, 2016
10.43
10.43
10.20
10.29
111,581
-0.18(-1.75%)
Sep 12, 2016
10.37
10.50
10.26
10.47
109,414
+0.10(+0.93%)
Sep 09, 2016
10.56
10.61
10.33
10.37
202,387
-0.24(-2.27%)
Sep 08, 2016
10.60
10.64
10.22
10.62
288,848
+0.03(+0.27%)
Sep 07, 2016
10.59
10.89
10.57
10.59
170,138
-0.05(-0.45%)
Sep 06, 2016
10.95
10.95
10.48
10.63
431,333
-0.21(-1.96%)
Sep 02, 2016
10.77
10.85
10.85
10.85
202,996
+0.11(+0.99%)
Sep 01, 2016
10.62
10.84
10.41
10.74
440,721
+0.14(+1.27%)
Aug 31, 2016
10.93
11.02
10.54
10.61
302,966
-0.31(-2.83%)
Aug 30, 2016
11.07
11.18
10.69
10.91
294,404
-0.18(-1.65%)
Aug 29, 2016
11.15
11.25
10.49
11.10
151,077
-0.01(-0.09%)
Aug 26, 2016
11.14
11.23
11.04
11.11
202,624
-0.03(-0.26%)
Aug 25, 2016
11.26
11.34
11.08
11.14
122,623
-0.11(-0.94%)
Aug 24, 2016
11.09
11.29
11.07
11.24
170,369
+0.15(+1.39%)
Aug 23, 2016
11.10
11.16
10.95
11.09
457,100
+0.00(+0.00%)
Aug 22, 2016
10.61
11.10
10.61
11.09
446,176
+0.47(+4.45%)
Aug 19, 2016
10.61
10.63
10.53
10.62
396,120
+0.00(+0.00%)
Aug 18, 2016
10.62
10.66
10.51
10.62
252,395
+0.00(+0.00%)
Aug 17, 2016
10.54
10.62
10.41
10.62
155,789
+0.08(+0.73%)
Aug 16, 2016
10.39
10.54
10.33
10.54
193,217
+0.14(+1.30%)
Aug 15, 2016
9.959
10.43
9.776
10.40
191,430
+0.43(+4.36%)
Aug 12, 2016
9.853
9.993
9.757
9.969
280,714
+0.11(+1.08%)
Aug 11, 2016
9.795
9.892
9.761
9.863
105,171
+0.14(+1.39%)
Aug 10, 2016
9.110
9.805
9.033
9.728
260,368
+0.28(+2.96%)
Aug 09, 2016
9.226
10.07
9.168
9.448
341,217
+0.48(+5.38%)
Aug 08, 2016
8.975
9.081
8.859
8.965
100,063
-0.01(-0.11%)
Aug 05, 2016
8.763
9.023
8.763
8.975
120,863
+0.24(+2.76%)
Aug 04, 2016
8.801
8.888
8.685
8.734
41,521
-0.04(-0.44%)
Aug 03, 2016
8.666
8.830
8.666
8.772
51,670
+0.10(+1.11%)
Aug 02, 2016
8.753
8.753
8.617
8.676
75,296
-0.10(-1.10%)
Aug 01, 2016
8.917
8.917
8.666
8.772
87,528
-0.15(-1.73%)
Jul 29, 2016
8.927
9.004
8.772
8.927
120,321
-0.04(-0.43%)
Jul 28, 2016
8.965
9.023
8.840
8.965
80,272
-0.02(-0.21%)
Jul 27, 2016
8.820
9.004
8.743
8.985
89,526
+0.16(+1.86%)
Jul 26, 2016
8.656
8.849
8.618
8.820
54,779
+0.14(+1.67%)
Jul 25, 2016
8.753
8.763
8.463
8.676
82,063
-0.13(-1.43%)
Jul 22, 2016
8.579
8.811
8.521
8.801
66,398
+0.20(+2.36%)
Jul 21, 2016
8.724
8.763
8.521
8.599
57,891
-0.16(-1.87%)
Jul 20, 2016
8.763
8.859
8.531
8.763
134,896
+0.06(+0.67%)
Jul 19, 2016
8.830
8.869
8.425
8.705
93,603
-0.18(-2.06%)
Jul 18, 2016
9.004
9.158
8.860
8.888
134,562
-0.16(-1.81%)
Jul 15, 2016
8.946
9.069
8.917
9.052
75,875
+0.17(+1.96%)
Jul 14, 2016
8.946
8.975
8.853
8.878
65,856
+0.00(+0.00%)
Jul 13, 2016
8.840
9.013
8.792
8.878
89,778
+0.05(+0.55%)
Jul 12, 2016
8.878
8.975
8.811
8.830
104,908
+0.00(+0.00%)
Jul 11, 2016
8.792
8.907
8.676
8.830
85,571
+0.05(+0.55%)
Jul 08, 2016
8.676
8.878
8.656
8.782
132,782
+0.20(+2.36%)
Jul 07, 2016
8.319
8.656
8.299
8.579
129,732
+0.29(+3.49%)
Jul 05, 2016
8.415
8.473
8.203
8.290
133,451
-0.19(-2.28%)
Jul 01, 2016
8.434
8.483
8.483
8.483
100,513
+0.05(+0.57%)
Jun 30, 2016
8.367
8.444
8.300
8.434
118,937
+0.14(+1.63%)
Jun 29, 2016
8.222
8.367
8.145
8.299
179,359
+0.11(+1.30%)
Jun 28, 2016
8.164
8.261
8.058
8.193
242,177
+0.06(+0.71%)
Jun 27, 2016
8.029
8.174
7.920
8.135
312,006
-0.02(-0.24%)
Jun 24, 2016
8.116
8.261
7.923
8.155
421,161
-0.39(-4.52%)
Jun 23, 2016
8.348
8.560
8.328
8.541
90,323
+0.24(+2.91%)
Jun 22, 2016
8.299
8.447
8.251
8.299
71,177
+0.00(+0.00%)
Jun 21, 2016
8.406
8.406
8.213
8.299
92,485
-0.07(-0.81%)
Jun 20, 2016
8.367
8.531
8.309
8.367
144,278
+0.11(+1.28%)
Jun 17, 2016
8.213
8.299
8.068
8.261
189,521
+0.06(+0.71%)
Jun 16, 2016
8.010
8.232
7.875
8.203
82,519
+0.14(+1.80%)
Jun 15, 2016
7.971
8.106
7.942
8.058
141,927
+0.06(+0.80%)
Jun 14, 2016
7.822
8.071
7.822
7.994
113,661
+0.15(+1.95%)
Jun 13, 2016
7.889
8.033
7.812
7.841
297,173
-0.10(-1.21%)
Jun 10, 2016
8.119
8.215
7.812
7.937
260,464
-0.30(-3.60%)
Jun 09, 2016
8.100
8.243
7.927
8.234
118,673
+0.12(+1.53%)
Jun 08, 2016
8.023
8.186
7.975
8.109
77,994
+0.07(+0.83%)
Jun 07, 2016
8.042
8.138
7.985
8.042
74,066
-0.04(-0.47%)
Jun 06, 2016
7.985
8.109
7.966
8.081
93,821
+0.11(+1.32%)
Jun 03, 2016
8.176
8.186
7.947
7.975
57,809
-0.20(-2.46%)
Jun 02, 2016
7.899
8.234
7.899
8.176
193,172
+0.22(+2.77%)
Jun 01, 2016
7.736
7.994
7.699
7.956
204,278
+0.15(+1.96%)
May 31, 2016
7.678
7.947
7.439
7.803
352,986
+0.11(+1.49%)
May 27, 2016
7.745
7.688
7.688
7.688
77,082
-0.08(-0.99%)
May 26, 2016
7.717
7.966
7.707
7.765
106,503
+0.05(+0.62%)
May 25, 2016
7.583
7.913
7.583
7.717
108,814
+0.15(+2.03%)
May 24, 2016
7.468
7.564
7.382
7.564
134,568
+0.12(+1.67%)
May 23, 2016
7.439
7.468
7.353
7.439
81,805
-0.02(-0.26%)
May 20, 2016
7.401
7.525
7.372
7.458
70,859
+0.11(+1.43%)
May 19, 2016
7.458
7.487
7.286
7.353
138,805
-0.14(-1.92%)
May 18, 2016
7.391
7.630
7.315
7.497
122,087
+0.10(+1.29%)
May 17, 2016
7.267
7.659
7.267
7.401
202,204
+0.07(+0.91%)
May 16, 2016
7.334
7.497
7.295
7.334
138,137
-0.05(-0.65%)
May 13, 2016
7.554
7.650
7.334
7.382
154,331
-0.21(-2.77%)
May 12, 2016
7.554
7.678
7.406
7.592
307,365
+0.08(+1.02%)
May 11, 2016
7.659
7.841
7.334
7.516
253,048
+0.03(+0.38%)
May 10, 2016
6.846
7.688
6.702
7.487
903,206
+1.24(+19.76%)
May 09, 2016
6.175
6.271
6.080
6.252
127,192
+0.11(+1.71%)
May 06, 2016
6.060
6.194
6.060
6.147
76,847
+0.06(+0.94%)
May 05, 2016
6.185
6.194
6.003
6.089
112,886
-0.06(-0.93%)
May 04, 2016
6.137
6.242
6.051
6.147
129,856
-0.04(-0.62%)
May 03, 2016
6.194
6.290
6.099
6.185
150,865
-0.07(-1.07%)
May 02, 2016
6.357
6.357
6.127
6.252
97,665
-0.07(-1.06%)
Apr 29, 2016
6.204
6.386
6.175
6.319
103,093
+0.06(+0.92%)
Apr 28, 2016
6.348
6.391
6.233
6.261
100,423
-0.11(-1.65%)
Apr 27, 2016
6.252
6.463
6.156
6.367
183,153
+0.14(+2.31%)
Apr 26, 2016
6.252
6.348
6.140
6.223
160,517
+0.00(+0.00%)
Apr 25, 2016
6.252
6.300
6.166
6.223
90,265
-0.03(-0.46%)
Apr 22, 2016
6.396
6.405
6.147
6.252
152,805
-0.07(-1.06%)
Apr 21, 2016
6.137
6.357
6.137
6.319
158,284
+0.15(+2.48%)
Apr 20, 2016
6.147
6.222
6.080
6.166
219,328
+0.04(+0.63%)
Apr 19, 2016
6.118
6.212
6.070
6.127
141,189
+0.02(+0.31%)
Apr 18, 2016
6.080
6.147
5.898
6.108
241,217
-0.02(-0.31%)
Apr 15, 2016
5.984
6.223
5.984
6.127
279,513
+0.11(+1.91%)
Apr 14, 2016
5.917
6.118
5.879
6.013
203,363
+0.12(+2.03%)
Apr 13, 2016
5.792
5.936
5.716
5.893
345,499
+0.15(+2.58%)
Apr 12, 2016
5.735
5.888
5.716
5.744
283,400
+0.01(+0.17%)
Apr 11, 2016
5.744
5.831
5.706
5.735
77,846
+0.01(+0.17%)
Apr 08, 2016
5.773
5.855
5.687
5.725
93,449
+0.01(+0.17%)
Apr 07, 2016
5.735
5.831
5.668
5.716
151,239
-0.08(-1.32%)
Apr 06, 2016
5.706
5.821
5.668
5.792
114,361
+0.07(+1.17%)
Apr 05, 2016
5.697
5.821
5.677
5.725
159,945
+0.00(+0.00%)
Apr 04, 2016
5.974
6.051
5.697
5.725
197,058
-0.28(-4.63%)
Apr 01, 2016
5.879
6.118
5.831
6.003
114,363
+0.06(+0.97%)
Mar 31, 2016
5.936
6.070
5.936
5.946
278,080
-0.02(-0.32%)
Mar 30, 2016
6.089
6.175
5.936
5.965
234,714
-0.03(-0.48%)
Mar 29, 2016
5.850
6.022
5.754
5.993
220,398
+0.10(+1.62%)
Mar 28, 2016
5.840
6.013
5.773
5.898
193,721
+0.06(+0.98%)
Mar 24, 2016
5.582
5.840
5.840
5.840
259,866
+0.26(+4.63%)
Mar 23, 2016
5.840
5.946
5.572
5.582
278,787
-0.36(-6.12%)
Mar 22, 2016
5.869
6.003
5.850
5.946
169,069
+0.04(+0.65%)
Mar 21, 2016
6.156
6.166
5.907
5.907
192,980
-0.25(-4.04%)
Mar 18, 2016
6.099
6.329
6.089
6.156
348,115
+0.11(+1.90%)
Mar 17, 2016
5.744
6.099
5.744
6.041
302,147
+0.30(+5.17%)
Mar 16, 2016
5.859
5.922
5.630
5.744
411,285
-0.05(-0.89%)
Mar 15, 2016
6.014
6.104
5.730
5.796
386,723
-0.30(-4.97%)
Mar 14, 2016
6.005
6.202
5.891
6.099
193,166
+0.14(+2.38%)
Mar 11, 2016
6.128
6.213
5.919
5.957
316,814
-0.09(-1.41%)
Mar 10, 2016
6.061
6.373
5.588
6.042
473,751
-0.48(-7.40%)
Mar 09, 2016
6.506
6.620
6.260
6.525
135,425
+0.02(+0.29%)
Mar 08, 2016
6.658
6.658
6.431
6.506
171,833
-0.18(-2.69%)
Mar 07, 2016
6.431
6.715
6.412
6.686
88,422
+0.26(+3.98%)
Mar 04, 2016
6.412
6.582
6.412
6.431
119,631
+0.02(+0.30%)
Mar 03, 2016
6.203
6.535
6.203
6.412
162,412
+0.26(+4.15%)
Mar 02, 2016
5.995
6.346
5.948
6.156
207,383
+0.17(+2.85%)
Mar 01, 2016
5.948
6.071
5.913
5.986
121,217
+0.10(+1.77%)
Feb 29, 2016
5.957
5.988
5.844
5.881
142,260
-0.08(-1.27%)
Feb 26, 2016
5.919
6.014
5.853
5.957
96,424
+0.05(+0.80%)
Feb 25, 2016
5.929
5.957
5.720
5.910
125,340
-0.03(-0.48%)
Feb 24, 2016
5.758
5.995
5.739
5.938
163,418
+0.13(+2.28%)
Feb 23, 2016
5.948
6.090
5.806
5.806
101,349
-0.18(-3.01%)
Feb 22, 2016
5.938
6.109
5.919
5.986
151,609
+0.09(+1.44%)
Feb 19, 2016
6.071
6.099
5.900
5.900
151,100
-0.20(-3.26%)
Feb 18, 2016
6.184
6.237
6.042
6.099
161,135
-0.06(-0.92%)
Feb 17, 2016
6.023
6.251
6.023
6.156
203,027
+0.14(+2.36%)
Feb 16, 2016
6.147
6.175
5.967
6.014
211,466
-0.01(-0.16%)
Feb 12, 2016
6.109
6.023
6.023
6.023
152,150
+0.00(+0.00%)
Feb 11, 2016
5.749
6.137
5.749
6.023
161,794
+0.13(+2.25%)
Feb 10, 2016
6.260
6.459
5.844
5.891
342,546
-0.34(-5.47%)
Feb 09, 2016
6.734
6.800
6.222
6.232
236,294
-0.60(-8.74%)
Feb 08, 2016
7.027
7.027
6.658
6.829
188,019
-0.26(-3.61%)
Feb 05, 2016
7.330
7.387
7.046
7.084
161,082
-0.27(-3.73%)
Feb 04, 2016
7.151
7.402
7.075
7.359
259,722
+0.19(+2.64%)
Feb 03, 2016
7.226
7.226
6.933
7.169
185,543
-0.02(-0.26%)
Feb 02, 2016
7.245
7.330
7.084
7.188
92,113
-0.15(-2.06%)
Feb 01, 2016
7.359
7.416
7.113
7.340
125,436
-0.05(-0.64%)
Jan 29, 2016
7.188
7.425
7.188
7.387
221,891
+0.20(+2.77%)
Jan 28, 2016
7.255
7.435
7.151
7.188
190,444
-0.01(-0.13%)
Jan 27, 2016
7.245
7.416
7.145
7.198
164,985
-0.05(-0.65%)
Jan 26, 2016
7.122
7.368
7.065
7.245
91,203
+0.13(+1.86%)
Jan 25, 2016
7.330
7.378
7.079
7.113
156,757
-0.26(-3.47%)
Jan 22, 2016
7.236
7.435
7.169
7.368
131,150
+0.26(+3.60%)
Jan 21, 2016
6.914
7.198
6.772
7.113
213,381
+0.39(+5.77%)
Jan 20, 2016
6.535
6.885
6.488
6.724
210,479
+0.06(+0.85%)
Jan 19, 2016
6.601
6.696
6.497
6.668
376,616
+0.12(+1.88%)
Jan 15, 2016
6.497
6.544
6.544
6.544
184,143
-0.14(-2.12%)
Jan 14, 2016
6.573
6.753
6.483
6.686
138,844
+0.13(+2.02%)
Jan 13, 2016
6.734
6.781
6.488
6.554
252,257
-0.19(-2.81%)
Jan 12, 2016
6.819
6.895
6.601
6.743
210,996
+0.00(+0.00%)
Jan 11, 2016
6.601
6.952
6.601
6.743
159,009
+0.14(+2.15%)
Jan 08, 2016
6.800
7.046
6.563
6.601
197,920
-0.12(-1.83%)
Jan 07, 2016
7.027
7.037
6.724
6.724
180,186
-0.39(-5.46%)
Jan 06, 2016
6.847
7.236
6.724
7.113
364,006
+0.15(+2.18%)
Jan 05, 2016
6.971
7.051
6.810
6.961
127,790
-0.01(-0.14%)
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.