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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 1.900 1.900 1.900 1.900 5,400 +0.07(+3.83%)
May 29, 2003 1.790 1.830 1.780 1.830 2,100 +0.04(+2.23%)
May 28, 2003 1.790 1.790 1.780 1.790 2,100 -0.08(-4.28%)
May 27, 2003 1.880 1.880 1.790 1.870 3,100 -0.02(-1.06%)
May 23, 2003 2.000 2.010 1.890 1.890 22,000 -0.11(-5.45%)
May 22, 2003 1.800 2.000 1.800 1.999 34,500 +0.21(+11.68%)
May 21, 2003 1.750 1.790 1.750 1.790 14,700 +0.04(+2.29%)
May 20, 2003 1.700 1.750 1.700 1.750 10,400 +0.06(+3.55%)
May 19, 2003 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
May 16, 2003 1.690 1.690 1.690 1.690 200 -0.01(-0.59%)
May 15, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
May 14, 2003 1.720 1.720 1.700 1.700 4,200 +0.04(+2.41%)
May 13, 2003 1.690 1.710 1.660 1.660 6,500 +0.04(+2.47%)
May 12, 2003 1.620 1.620 1.620 1.620 800 +0.01(+0.62%)
May 09, 2003 1.610 1.610 1.610 1.610 100 +0.00(+0.00%)
May 08, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 07, 2003 1.610 1.610 1.610 1.610 0 +0.00(+0.00%)
May 06, 2003 1.610 1.610 1.610 1.610 2,000 +0.01(+0.63%)
May 05, 2003 1.650 1.650 1.600 1.600 2,300 -0.05(-3.03%)
May 02, 2003 1.650 1.650 1.650 1.650 4,900 -0.02(-1.20%)
May 01, 2003 1.600 1.670 1.600 1.670 8,800 +0.07(+4.37%)
Apr 30, 2003 1.600 1.600 1.600 1.600 2,600 +0.00(+0.00%)
Apr 29, 2003 1.600 1.600 1.600 1.600 2,900 +0.00(+0.00%)
Apr 28, 2003 1.600 1.600 1.600 1.600 2,900 +0.00(+0.00%)
Apr 25, 2003 1.600 1.600 1.570 1.600 4,500 +0.04(+2.56%)
Apr 24, 2003 1.560 1.560 1.560 1.560 0 +0.00(+0.00%)
Apr 23, 2003 1.560 1.560 1.560 1.560 2,500 +0.01(+0.65%)
Apr 22, 2003 1.600 1.640 1.550 1.550 3,500 -0.05(-3.13%)
Apr 21, 2003 1.600 1.600 1.590 1.600 2,300 +0.00(+0.00%)
Apr 17, 2003 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 16, 2003 1.600 1.600 1.600 1.600 100 -0.05(-3.03%)
Apr 15, 2003 1.650 1.740 1.650 1.650 2,400 +0.00(+0.00%)
Apr 14, 2003 1.680 1.680 1.650 1.650 1,600 +0.00(+0.00%)
Apr 11, 2003 1.660 1.710 1.650 1.650 3,300 -0.06(-3.51%)
Apr 10, 2003 1.710 1.710 1.710 1.710 100 +0.00(+0.00%)
Apr 09, 2003 1.710 1.710 1.710 1.710 100 +0.00(+0.00%)
Apr 08, 2003 1.710 1.710 1.710 1.710 200 -0.06(-3.39%)
Apr 07, 2003 1.640 1.770 1.640 1.770 600 +0.20(+12.74%)
Apr 04, 2003 1.600 1.600 1.570 1.570 700 -0.03(-1.88%)
Apr 03, 2003 1.650 1.650 1.600 1.600 1,100 -0.17(-9.60%)
Apr 02, 2003 1.770 1.770 1.770 1.770 100 +0.12(+7.27%)
Apr 01, 2003 1.700 1.700 1.650 1.650 700 -0.19(-10.33%)
Mar 31, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 28, 2003 1.840 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 27, 2003 1.940 1.940 1.840 1.840 200 -0.11(-5.64%)
Mar 26, 2003 1.740 1.950 1.740 1.950 1,700 +0.24(+14.04%)
Mar 25, 2003 1.710 1.710 1.710 1.710 0 +0.00(+0.00%)
Mar 24, 2003 1.710 1.710 1.710 1.710 300 +0.06(+3.64%)
Mar 21, 2003 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Mar 20, 2003 1.650 1.650 1.650 1.650 300 +0.00(+0.00%)
Mar 19, 2003 1.650 1.650 1.650 1.650 3,100 +0.00(+0.00%)
Mar 18, 2003 1.650 1.650 1.650 1.650 50,000 -0.06(-3.51%)
Mar 17, 2003 1.710 1.710 1.710 1.710 20,000 -0.01(-0.58%)
Mar 14, 2003 1.650 1.720 1.650 1.720 3,200 +0.06(+3.61%)
Mar 13, 2003 1.720 1.720 1.660 1.660 5,300 -0.04(-2.35%)
Mar 12, 2003 1.720 1.720 1.700 1.700 1,600 +0.00(+0.00%)
Mar 11, 2003 1.730 1.770 1.700 1.700 1,400 -0.03(-1.73%)
Mar 10, 2003 1.730 1.730 1.730 1.730 100 -0.02(-1.14%)
Mar 07, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Mar 06, 2003 1.750 1.750 1.750 1.750 1,300 +0.01(+0.57%)
Mar 05, 2003 1.740 1.740 1.740 1.740 1,000 +0.04(+2.35%)
Mar 04, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Mar 03, 2003 1.700 1.700 1.700 1.700 100 +0.00(+0.00%)
Feb 28, 2003 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Feb 27, 2003 1.700 1.700 1.700 1.700 300 -0.01(-0.58%)
Feb 26, 2003 1.700 1.710 1.700 1.710 200 +0.01(+0.59%)
Feb 25, 2003 1.820 1.820 1.700 1.700 11,100 -0.10(-5.56%)
Feb 24, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 21, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 20, 2003 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 19, 2003 1.870 1.870 1.800 1.800 1,400 +0.00(+0.00%)
Feb 18, 2003 1.850 1.880 1.800 1.800 4,300 -0.05(-2.70%)
Feb 14, 2003 1.860 1.860 1.850 1.850 7,900 -0.02(-1.07%)
Feb 13, 2003 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Feb 12, 2003 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Feb 11, 2003 1.910 1.940 1.870 1.870 3,300 -0.02(-1.06%)
Feb 10, 2003 1.900 1.900 1.890 1.890 700 -0.01(-0.53%)
Feb 07, 2003 1.900 1.900 1.900 1.900 600 +0.00(+0.00%)
Feb 06, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Feb 05, 2003 1.900 1.900 1.890 1.900 4,500 +0.00(+0.00%)
Feb 04, 2003 1.900 1.900 1.900 1.900 500 +0.01(+0.53%)
Jan 31, 2003 1.910 1.910 1.890 1.890 1,400 -0.04(-2.07%)
Jan 30, 2003 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Jan 29, 2003 1.900 1.930 1.890 1.930 8,500 +0.07(+3.76%)
Jan 28, 2003 1.870 1.870 1.860 1.860 200 -0.04(-2.11%)
Jan 27, 2003 1.900 1.900 1.900 1.900 100 +0.04(+2.15%)
Jan 23, 2003 1.920 1.920 1.860 1.860 1,300 -0.05(-2.62%)
Jan 22, 2003 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jan 21, 2003 1.910 1.910 1.910 1.910 300 +0.00(+0.00%)
Jan 17, 2003 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jan 16, 2003 1.910 1.910 1.910 1.910 100 +0.01(+0.53%)
Jan 15, 2003 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jan 14, 2003 1.900 1.900 1.890 1.900 1,200 +0.02(+1.06%)
Jan 13, 2003 1.870 1.890 1.850 1.880 4,800 +0.02(+1.08%)
Jan 10, 2003 1.860 1.860 1.860 1.860 1,100 +0.00(+0.00%)
Jan 09, 2003 1.860 1.860 1.860 1.860 100 +0.01(+0.54%)
Jan 08, 2003 1.880 1.920 1.850 1.850 5,700 -0.07(-3.65%)
Jan 07, 2003 1.920 1.920 1.920 1.920 100 +0.00(+0.00%)
Jan 02, 2003 1.930 1.930 1.920 1.920 1,100 +0.07(+3.78%)
Dec 31, 2002 1.870 1.870 1.850 1.850 2,600 +0.00(+0.00%)
Dec 30, 2002 1.870 1.870 1.850 1.850 1,100 -0.03(-1.60%)
Dec 27, 2002 1.880 1.880 1.880 1.880 800 +0.02(+1.08%)
Dec 26, 2002 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Dec 24, 2002 1.870 1.870 1.860 1.860 1,600 +0.01(+0.54%)
Dec 23, 2002 1.860 1.860 1.850 1.850 4,200 -0.02(-1.07%)
Dec 20, 2002 1.890 1.890 1.860 1.870 1,000 -0.03(-1.58%)
Dec 19, 2002 1.900 1.900 1.900 1.900 2,200 -0.01(-0.47%)
Dec 18, 2002 1.909 1.909 1.909 1.909 0 +0.00(+0.00%)
Dec 17, 2002 1.900 1.909 1.900 1.909 5,300 +0.01(+0.47%)
Dec 16, 2002 1.960 1.960 1.900 1.900 7,600 -0.05(-2.56%)
Dec 13, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 12, 2002 1.960 1.960 1.950 1.950 2,000 +0.00(+0.00%)
Dec 11, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 10, 2002 1.980 1.980 1.950 1.950 1,100 -0.13(-6.25%)
Dec 09, 2002 2.080 2.080 2.080 2.080 0 +0.00(+0.00%)
Dec 06, 2002 2.050 2.140 2.050 2.080 800 +0.11(+5.58%)
Dec 05, 2002 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Dec 04, 2002 1.970 1.970 1.970 1.970 100 -0.01(-0.51%)
Dec 03, 2002 1.980 1.980 1.980 1.980 900 +0.00(+0.00%)
Dec 02, 2002 1.980 1.980 1.980 1.980 5,400 +0.00(+0.00%)
Nov 29, 2002 2.000 2.020 1.980 1.980 5,000 -0.03(-1.49%)
Nov 27, 2002 2.010 2.010 2.010 2.010 4,000 +0.00(+0.00%)
Nov 26, 2002 2.010 2.010 2.010 2.010 3,500 -0.01(-0.50%)
Nov 25, 2002 2.010 2.020 2.010 2.020 4,400 +0.01(+0.50%)
Nov 22, 2002 2.050 2.070 2.010 2.010 4,000 +0.03(+1.52%)
Nov 21, 2002 1.980 1.980 1.980 1.980 200 -0.07(-3.41%)
Nov 20, 2002 2.050 2.050 2.050 2.050 1,000 +0.06(+3.02%)
Nov 19, 2002 2.000 2.000 1.990 1.990 3,300 -0.01(-0.50%)
Nov 18, 2002 2.010 2.010 2.000 2.000 5,000 +0.00(+0.00%)
Nov 15, 2002 1.990 2.000 1.990 2.000 1,200 +0.02(+1.01%)
Nov 14, 2002 2.000 2.000 1.980 1.980 4,600 -0.02(-1.00%)
Nov 13, 2002 2.010 2.010 2.000 2.000 5,600 -0.07(-3.38%)
Nov 12, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 11, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 08, 2002 2.060 2.070 2.060 2.070 3,300 +0.11(+5.61%)
Nov 07, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Nov 06, 2002 1.960 1.960 1.960 1.960 1,000 -0.00(-0.05%)
Nov 05, 2002 2.015 2.015 1.950 1.961 5,600 -0.11(-5.27%)
Nov 04, 2002 2.070 2.070 2.070 2.070 0 +0.00(+0.00%)
Nov 01, 2002 2.010 2.070 2.010 2.070 1,200 +0.10(+5.08%)
Oct 31, 2002 2.010 2.010 1.910 1.970 11,700 -0.10(-4.83%)
Oct 30, 2002 1.800 2.189 1.750 2.070 86,700 +0.17(+8.95%)
Oct 29, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 28, 2002 1.800 1.900 1.800 1.900 16,200 +0.05(+2.70%)
Oct 25, 2002 1.850 1.850 1.850 1.850 4,500 +0.00(+0.00%)
Oct 24, 2002 1.930 1.930 1.850 1.850 4,000 -0.08(-4.15%)
Oct 23, 2002 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Oct 22, 2002 1.930 1.930 1.930 1.930 1,500 -0.00(-0.05%)
Oct 21, 2002 1.930 1.931 1.930 1.931 4,200 -0.03(-1.48%)
Oct 18, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Oct 17, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Oct 16, 2002 1.960 1.960 1.960 1.960 500 +0.00(+0.00%)
Oct 15, 2002 1.960 1.960 1.960 1.960 0 +0.00(+0.00%)
Oct 14, 2002 2.030 2.030 1.960 1.960 3,000 -0.06(-2.97%)
Oct 11, 2002 2.020 2.020 2.020 2.020 2,200 +0.00(+0.00%)
Oct 10, 2002 2.030 2.070 2.000 2.020 7,800 +0.02(+1.00%)
Oct 09, 2002 2.000 2.000 2.000 2.000 1,000 +0.00(+0.00%)
Oct 08, 2002 2.010 2.010 2.000 2.000 3,900 +0.06(+3.09%)
Oct 07, 2002 1.940 1.940 1.940 1.940 200 -0.20(-9.35%)
Oct 04, 2002 2.140 2.140 2.140 2.140 1,800 +0.28(+15.05%)
Oct 03, 2002 1.900 2.000 1.860 1.860 2,700 +0.05(+2.76%)
Oct 02, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Oct 01, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Sep 30, 2002 1.810 1.810 1.810 1.810 100 -0.05(-2.69%)
Sep 27, 2002 1.870 1.870 1.860 1.860 5,900 -0.01(-0.53%)
Sep 26, 2002 1.870 1.870 1.870 1.870 100 -0.01(-0.53%)
Sep 25, 2002 1.890 1.890 1.880 1.880 6,200 -0.01(-0.53%)
Sep 24, 2002 1.900 1.900 1.890 1.890 1,500 +0.00(+0.00%)
Sep 23, 2002 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Sep 20, 2002 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
Sep 19, 2002 1.890 1.890 1.890 1.890 1,500 +0.02(+1.07%)
Sep 18, 2002 1.870 1.870 1.870 1.870 0 +0.00(+0.00%)
Sep 17, 2002 1.870 1.870 1.870 1.870 400 -0.12(-6.03%)
Sep 16, 2002 1.980 1.990 1.980 1.990 400 +0.19(+10.56%)
Sep 13, 2002 1.820 1.820 1.800 1.800 2,000 -0.05(-2.70%)
Sep 12, 2002 1.850 1.850 1.850 1.850 4,500 -0.05(-2.63%)
Sep 11, 2002 1.910 1.910 1.900 1.900 1,700 -0.29(-13.24%)
Sep 10, 2002 2.190 2.190 2.190 2.190 2,500 +0.39(+21.67%)
Sep 09, 2002 1.810 1.810 1.800 1.800 10,000 -0.40(-18.18%)
Sep 06, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 05, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 04, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 03, 2002 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 30, 2002 1.800 2.200 1.770 2.200 6,525 +0.39(+21.55%)
Aug 29, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Aug 28, 2002 1.810 1.810 1.810 1.810 1,500 +0.00(+0.00%)
Aug 27, 2002 1.810 1.810 1.810 1.810 100 +0.00(+0.00%)
Aug 26, 2002 1.820 1.820 1.810 1.810 2,000 -0.01(-0.60%)
Aug 23, 2002 1.821 1.821 1.821 1.821 0 +0.00(+0.00%)
Aug 22, 2002 1.820 1.821 1.820 1.821 1,100 +0.01(+0.61%)
Aug 21, 2002 1.810 1.810 1.810 1.810 2,400 -0.01(-0.55%)
Aug 20, 2002 1.820 1.820 1.820 1.820 225 -0.13(-6.67%)
Aug 16, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 15, 2002 1.920 1.950 1.920 1.950 2,100 +0.03(+1.56%)
Aug 14, 2002 1.930 1.930 1.920 1.920 600 -0.08(-4.00%)
Aug 13, 2002 2.000 2.000 2.000 2.000 100 +0.09(+4.71%)
Aug 12, 2002 1.920 1.920 1.910 1.910 2,800 -0.14(-6.87%)
Aug 07, 2002 2.100 2.150 2.051 2.051 2,700 -0.09(-4.16%)
Aug 06, 2002 2.140 2.140 2.140 2.140 600 +0.12(+5.94%)
Aug 05, 2002 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Aug 02, 2002 2.100 2.100 2.020 2.020 1,500 -0.08(-3.81%)
Aug 01, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 31, 2002 2.100 2.100 2.100 2.100 2,500 +0.00(+0.00%)
Jul 30, 2002 2.100 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 29, 2002 2.060 2.100 1.950 2.100 6,600 +0.05(+2.44%)
Jul 26, 2002 2.050 2.050 2.050 2.050 4,000 -0.10(-4.65%)
Jul 25, 2002 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 24, 2002 2.150 2.150 2.150 2.150 1,000 +0.09(+4.37%)
Jul 23, 2002 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jul 22, 2002 2.060 2.060 2.060 2.060 1,000 -0.01(-0.48%)
Jul 19, 2002 2.070 2.070 2.070 2.070 0 -0.08(-3.72%)
Jul 17, 2002 2.060 2.200 2.060 2.150 9,200 +0.13(+6.44%)
Jul 12, 2002 2.020 2.020 2.020 2.020 800 +0.00(+0.00%)
Jul 11, 2002 2.050 2.050 2.010 2.020 4,600 -0.04(-1.94%)
Jul 10, 2002 2.060 2.060 2.060 2.060 300 -0.04(-1.90%)
Jul 09, 2002 2.100 2.100 2.100 2.100 7,800 -0.15(-6.67%)
Jul 08, 2002 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 05, 2002 2.101 2.250 2.101 2.250 2,200 -0.05(-2.17%)
Jul 04, 2002 2.310 2.310 2.100 2.300 20,900 +0.00(+0.00%)
Jul 03, 2002 2.310 2.310 2.100 2.300 20,900 -0.05(-2.13%)
Jul 02, 2002 2.400 2.400 2.350 2.350 4,300 -0.05(-2.08%)
Jul 01, 2002 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Jun 28, 2002 2.400 2.400 2.400 2.400 1,000 -0.20(-7.69%)
Jun 27, 2002 2.500 2.600 2.400 2.600 7,300 +0.10(+4.00%)
Jun 26, 2002 2.600 2.600 2.500 2.500 4,900 -0.10(-3.85%)
Jun 25, 2002 2.510 2.601 2.510 2.600 1,900 -0.15(-5.45%)
Jun 21, 2002 2.650 2.750 2.650 2.750 3,300 +0.00(+0.00%)
Jun 20, 2002 2.900 2.900 2.750 2.750 6,000 -0.24(-8.03%)
Jun 19, 2002 2.990 2.990 2.990 2.990 1,000 +0.09(+3.10%)
Jun 18, 2002 3.049 3.049 2.900 2.900 600 -0.02(-0.68%)
Jun 17, 2002 2.910 2.920 2.720 2.920 1,500 +0.00(+0.00%)
Jun 14, 2002 2.920 2.920 2.920 2.920 1,900 -0.05(-1.68%)
Jun 12, 2002 2.980 2.980 2.660 2.970 7,500 +0.02(+0.68%)
Jun 11, 2002 2.950 2.950 2.950 2.950 100 +0.00(+0.00%)
Jun 10, 2002 2.950 2.950 2.950 2.950 100 -0.05(-1.67%)
Jun 07, 2002 2.900 3.000 2.810 3.000 4,200 -0.10(-3.23%)
Jun 06, 2002 3.100 3.100 3.100 3.100 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.