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 29, 2006
7.900
7.909
7.700
7.796
93,103
-0.09(-1.10%)
Dec 28, 2006
7.683
7.882
7.622
7.882
166,384
+0.10(+1.34%)
Dec 27, 2006
7.583
7.787
7.509
7.778
127,995
-0.01(-0.15%)
Dec 26, 2006
7.900
7.909
7.657
7.790
46,466
-0.03(-0.40%)
Dec 22, 2006
7.326
7.830
7.326
7.822
122,674
+0.47(+6.38%)
Dec 21, 2006
7.135
7.352
6.605
7.352
442,961
+0.30(+4.19%)
Dec 20, 2006
7.509
7.691
7.005
7.057
152,455
-0.63(-8.25%)
Dec 19, 2006
7.691
7.717
7.500
7.691
83,099
-0.01(-0.11%)
Dec 18, 2006
7.830
7.839
7.622
7.700
31,852
-0.03(-0.45%)
Dec 15, 2006
7.856
7.856
7.648
7.735
24,679
-0.11(-1.44%)
Dec 14, 2006
7.961
7.961
7.822
7.848
26,638
-0.13(-1.63%)
Dec 13, 2006
7.865
8.013
7.865
7.978
4,372
+0.06(+0.77%)
Dec 12, 2006
7.848
7.952
7.822
7.917
22,880
+0.07(+0.89%)
Dec 11, 2006
7.943
7.952
7.822
7.848
28,881
-0.04(-0.55%)
Dec 08, 2006
7.865
7.952
7.856
7.891
78,045
-0.02(-0.22%)
Dec 07, 2006
7.943
7.952
7.882
7.909
17,029
+0.03(+0.33%)
Dec 06, 2006
7.974
7.978
7.865
7.882
8,572
+0.03(+0.44%)
Dec 05, 2006
7.735
7.900
7.648
7.848
47,611
+0.11(+1.46%)
Dec 04, 2006
7.726
7.787
7.552
7.735
49,343
-0.04(-0.56%)
Dec 01, 2006
7.804
7.865
7.778
7.778
90,260
+0.00(+0.00%)
Nov 30, 2006
7.604
7.865
7.552
7.778
22,898
+0.00(+0.00%)
Nov 29, 2006
7.909
7.909
7.691
7.778
46,713
-0.03(-0.33%)
Nov 28, 2006
7.769
7.848
7.648
7.804
66,729
+0.03(+0.45%)
Nov 27, 2006
7.882
7.882
7.648
7.769
78,987
-0.11(-1.43%)
Nov 24, 2006
7.926
7.987
7.778
7.882
29,162
-0.18(-2.26%)
Nov 22, 2006
8.108
8.108
7.943
8.065
37,998
-0.02(-0.22%)
Nov 21, 2006
7.987
8.108
7.865
8.082
46,651
+0.10(+1.20%)
Nov 20, 2006
7.909
8.117
7.839
7.987
46,139
-0.09(-1.08%)
Nov 17, 2006
8.074
8.126
7.909
8.074
54,037
+0.00(+0.00%)
Nov 16, 2006
8.100
8.100
7.909
8.074
35,670
+0.08(+0.98%)
Nov 15, 2006
8.082
8.143
7.884
7.995
55,035
+0.03(+0.44%)
Nov 14, 2006
7.865
7.961
7.830
7.961
45,586
+0.02(+0.22%)
Nov 13, 2006
8.143
8.256
7.926
7.943
51,123
-0.13(-1.61%)
Nov 10, 2006
7.778
8.082
7.596
8.074
173,922
+0.14(+1.75%)
Nov 09, 2006
8.691
8.873
7.735
7.935
469,354
-1.40(-14.99%)
Nov 08, 2006
9.212
9.716
9.012
9.334
251,432
+0.19(+2.09%)
Nov 07, 2006
8.986
9.172
8.908
9.143
102,319
+0.23(+2.63%)
Nov 06, 2006
8.760
8.995
8.760
8.908
41,505
+0.22(+2.50%)
Nov 03, 2006
8.656
8.691
8.560
8.691
11,440
+0.12(+1.42%)
Nov 02, 2006
8.499
8.691
8.039
8.569
70,073
+0.01(+0.10%)
Nov 01, 2006
8.995
8.995
8.517
8.560
44,567
-0.35(-3.90%)
Oct 31, 2006
8.830
8.986
8.534
8.908
16,511
+0.00(+0.00%)
Oct 30, 2006
8.995
8.995
8.743
8.908
37,417
+0.03(+0.39%)
Oct 27, 2006
8.856
8.969
8.734
8.873
32,060
+0.08(+0.89%)
Oct 26, 2006
8.865
8.865
8.786
8.795
15,004
+0.03(+0.30%)
Oct 25, 2006
8.569
8.769
8.326
8.769
48,898
+0.15(+1.71%)
Oct 24, 2006
8.778
8.795
8.604
8.621
33,660
-0.11(-1.29%)
Oct 23, 2006
8.795
8.925
8.691
8.734
35,842
-0.26(-2.85%)
Oct 20, 2006
8.995
9.064
8.865
8.991
9,330
-0.12(-1.29%)
Oct 19, 2006
8.951
9.169
8.699
9.108
37,293
+0.04(+0.48%)
Oct 18, 2006
9.221
9.276
8.951
9.064
30,549
-0.16(-1.70%)
Oct 17, 2006
9.273
9.342
9.169
9.221
22,119
-0.16(-1.67%)
Oct 16, 2006
9.282
9.429
9.108
9.377
52,491
+0.23(+2.57%)
Oct 13, 2006
9.073
9.221
9.012
9.143
33,719
+0.10(+1.06%)
Oct 12, 2006
8.856
9.282
8.804
9.047
100,281
+0.29(+3.27%)
Oct 11, 2006
8.977
8.977
8.760
8.760
19,121
-0.14(-1.56%)
Oct 10, 2006
8.778
9.290
8.673
8.899
101,369
+0.38(+4.49%)
Oct 09, 2006
8.499
8.517
8.343
8.517
28,162
+0.15(+1.77%)
Oct 06, 2006
8.569
8.569
8.204
8.369
18,879
-0.10(-1.13%)
Oct 05, 2006
8.204
8.543
8.117
8.465
42,631
+0.36(+4.39%)
Oct 04, 2006
8.022
8.117
8.022
8.108
33,288
+0.09(+1.08%)
Oct 03, 2006
8.126
8.126
7.969
8.022
57,356
-0.15(-1.81%)
Oct 02, 2006
8.126
8.256
8.030
8.169
62,283
+0.11(+1.40%)
Sep 29, 2006
7.995
8.256
7.813
8.056
57,747
+0.08(+0.98%)
Sep 28, 2006
8.334
8.334
7.544
7.978
124,998
-0.28(-3.37%)
Sep 27, 2006
8.543
8.543
8.256
8.256
28,646
-0.14(-1.66%)
Sep 26, 2006
8.282
8.543
8.282
8.395
25,329
+0.05(+0.62%)
Sep 25, 2006
8.647
8.691
8.256
8.343
44,202
-0.16(-1.84%)
Sep 22, 2006
8.951
8.969
8.256
8.499
146,287
-0.47(-5.23%)
Sep 21, 2006
9.247
9.438
8.951
8.969
99,555
-0.10(-1.05%)
Sep 20, 2006
9.125
9.256
8.986
9.064
109,204
-0.02(-0.19%)
Sep 19, 2006
9.299
9.473
8.908
9.082
137,374
-0.18(-1.97%)
Sep 18, 2006
9.047
9.525
8.995
9.264
360,141
+0.33(+3.70%)
Sep 15, 2006
8.865
9.004
8.691
8.934
91,966
+0.08(+0.95%)
Sep 14, 2006
8.560
9.030
8.560
8.850
95,736
+0.26(+3.07%)
Sep 13, 2006
8.656
8.691
8.517
8.586
33,439
-0.10(-1.20%)
Sep 12, 2006
8.499
8.899
8.499
8.691
55,249
-0.08(-0.89%)
Sep 11, 2006
8.691
9.082
8.482
8.769
98,538
+0.08(+0.90%)
Sep 08, 2006
8.778
8.778
8.430
8.691
71,965
-0.06(-0.70%)
Sep 07, 2006
8.578
8.951
8.560
8.752
208,383
+0.36(+4.24%)
Sep 06, 2006
9.038
9.038
8.387
8.395
98,490
-0.43(-4.92%)
Sep 05, 2006
8.430
9.038
8.343
8.830
157,142
+0.49(+5.83%)
Sep 01, 2006
7.622
8.413
7.622
8.343
212,684
+0.57(+7.38%)
Aug 31, 2006
7.752
7.865
7.422
7.769
99,811
-0.01(-0.11%)
Aug 30, 2006
7.570
7.839
7.570
7.778
59,421
+0.18(+2.40%)
Aug 29, 2006
7.544
7.596
7.535
7.596
15,418
+0.12(+1.63%)
Aug 28, 2006
7.474
7.474
6.953
7.474
116,667
-0.11(-1.49%)
Aug 25, 2006
7.839
7.839
7.552
7.587
15,591
-0.18(-2.35%)
Aug 24, 2006
7.396
7.769
7.239
7.769
35,511
+0.51(+7.07%)
Aug 23, 2006
7.135
7.265
7.083
7.257
71,771
+0.29(+4.11%)
Aug 22, 2006
6.876
7.074
6.701
6.970
35,188
+0.06(+0.88%)
Aug 21, 2006
7.074
7.229
6.900
6.909
33,190
-0.10(-1.49%)
Aug 18, 2006
7.152
7.335
6.996
7.013
33,138
-0.11(-1.59%)
Aug 17, 2006
6.953
7.213
6.935
7.126
43,515
+0.38(+5.67%)
Aug 16, 2006
6.561
6.840
6.449
6.744
40,460
+0.27(+4.16%)
Aug 15, 2006
6.449
6.712
6.440
6.475
69,528
+0.04(+0.55%)
Aug 14, 2006
6.779
6.779
6.300
6.439
72,772
-0.31(-4.52%)
Aug 11, 2006
7.822
7.822
6.744
6.744
80,360
-0.88(-11.52%)
Aug 10, 2006
7.561
7.648
7.561
7.622
14,958
+0.03(+0.46%)
Aug 09, 2006
7.822
7.856
7.570
7.587
29,788
+0.00(+0.00%)
Aug 08, 2006
7.561
7.700
7.561
7.587
13,598
+0.03(+0.34%)
Aug 07, 2006
7.604
7.674
7.561
7.561
6,627
-0.04(-0.57%)
Aug 04, 2006
7.735
7.874
7.464
7.604
49,338
-0.21(-2.67%)
Aug 03, 2006
7.657
7.926
6.961
7.813
68,626
+0.13(+1.70%)
Aug 02, 2006
7.796
7.909
7.561
7.683
44,010
-0.12(-1.56%)
Aug 01, 2006
7.526
7.822
7.526
7.804
48,570
+0.19(+2.51%)
Jul 31, 2006
7.370
7.735
7.370
7.613
42,470
+0.26(+3.55%)
Jul 28, 2006
7.457
7.700
7.352
7.352
57,834
+0.08(+1.08%)
Jul 27, 2006
7.561
7.691
7.274
7.274
53,581
-0.28(-3.68%)
Jul 26, 2006
6.845
7.561
6.845
7.552
69,091
+0.60(+8.62%)
Jul 25, 2006
6.422
6.979
6.422
6.953
23,081
+0.48(+7.38%)
Jul 24, 2006
6.475
6.770
6.266
6.475
46,715
+0.01(+0.13%)
Jul 21, 2006
6.475
6.822
6.318
6.466
24,129
+0.04(+0.68%)
Jul 20, 2006
6.466
6.544
6.403
6.422
25,976
+0.02(+0.27%)
Jul 19, 2006
6.301
6.527
6.266
6.405
16,973
+0.11(+1.80%)
Jul 18, 2006
6.344
6.344
6.040
6.292
25,032
+0.01(+0.14%)
Jul 17, 2006
6.779
6.822
6.162
6.283
30,234
-0.54(-7.90%)
Jul 14, 2006
7.109
7.109
6.673
6.822
49,220
-0.32(-4.50%)
Jul 13, 2006
7.039
7.300
6.761
7.144
22,048
+0.02(+0.24%)
Jul 12, 2006
7.491
7.491
7.013
7.126
16,948
-0.33(-4.43%)
Jul 11, 2006
7.561
7.561
6.883
7.457
72,857
-0.10(-1.38%)
Jul 10, 2006
7.509
7.561
7.300
7.561
31,643
+0.24(+3.26%)
Jul 07, 2006
7.300
7.361
7.135
7.322
27,032
+0.34(+4.92%)
Jul 06, 2006
6.831
7.100
6.787
6.979
27,123
+0.07(+0.95%)
Jul 05, 2006
6.909
6.944
6.692
6.913
29,571
-0.00(-0.07%)
Jul 03, 2006
7.248
7.465
6.744
6.918
19,673
-0.03(-0.50%)
Jun 30, 2006
6.840
6.979
6.770
6.953
15,988
+0.27(+4.03%)
Jun 29, 2006
6.953
6.953
5.892
6.683
61,905
+0.10(+1.59%)
Jun 28, 2006
6.779
6.880
6.570
6.579
10,229
-0.13(-1.94%)
Jun 27, 2006
6.747
6.831
6.692
6.709
12,410
+0.02(+0.26%)
Jun 26, 2006
6.622
7.022
6.440
6.692
40,963
+0.04(+0.65%)
Jun 23, 2006
6.414
6.779
6.318
6.648
56,309
+0.17(+2.68%)
Jun 22, 2006
6.475
6.640
6.240
6.475
45,685
+0.13(+2.05%)
Jun 21, 2006
6.544
6.605
6.257
6.344
61,587
-0.23(-3.44%)
Jun 20, 2006
6.718
6.918
6.518
6.570
46,141
-0.17(-2.45%)
Jun 19, 2006
6.831
6.866
6.735
6.735
18,602
-0.17(-2.52%)
Jun 16, 2006
6.770
7.066
6.674
6.909
45,455
+0.00(+0.00%)
Jun 15, 2006
7.126
7.126
6.787
6.909
35,914
+0.05(+0.76%)
Jun 14, 2006
6.744
6.935
6.648
6.857
25,767
+0.12(+1.81%)
Jun 13, 2006
6.770
7.039
6.666
6.735
54,684
+0.22(+3.33%)
Jun 12, 2006
6.579
6.944
6.266
6.518
31,438
-0.09(-1.32%)
Jun 09, 2006
6.249
6.944
6.162
6.605
56,805
+0.19(+2.98%)
Jun 08, 2006
6.492
6.492
6.083
6.414
40,990
-0.15(-2.27%)
Jun 07, 2006
6.727
7.205
6.518
6.563
20,315
-0.09(-1.29%)
Jun 06, 2006
7.022
7.248
6.492
6.648
18,387
-0.30(-4.38%)
Jun 05, 2006
6.796
7.057
6.779
6.953
64,329
-0.18(-2.56%)
Jun 02, 2006
7.483
7.483
6.935
7.135
104,297
-0.27(-3.64%)
Jun 01, 2006
7.335
7.639
7.335
7.404
39,812
-0.17(-2.18%)
May 31, 2006
7.717
7.796
7.431
7.570
65,974
-0.07(-0.91%)
May 30, 2006
7.578
7.909
7.222
7.639
110,630
+0.15(+1.97%)
May 26, 2006
6.701
7.613
6.527
7.491
110,159
+0.89(+13.42%)
May 25, 2006
6.283
6.770
6.179
6.605
51,827
+0.37(+5.85%)
May 24, 2006
6.674
6.674
5.962
6.240
212,864
-0.31(-4.77%)
May 23, 2006
6.961
7.187
6.395
6.553
249,091
-0.37(-5.28%)
May 22, 2006
6.979
7.231
6.605
6.918
114,817
+0.02(+0.25%)
May 19, 2006
7.995
7.995
6.648
6.900
314,993
-1.17(-14.53%)
May 18, 2006
8.247
8.421
7.909
8.074
60,111
-0.17(-2.11%)
May 17, 2006
8.473
8.482
8.004
8.247
34,832
-0.17(-2.06%)
May 16, 2006
8.539
8.673
8.204
8.421
22,670
-0.01(-0.10%)
May 15, 2006
8.265
8.691
8.082
8.430
40,562
+0.04(+0.52%)
May 12, 2006
8.143
8.595
7.700
8.387
128,818
+0.18(+2.22%)
May 11, 2006
8.691
8.943
8.134
8.204
65,343
-0.49(-5.60%)
May 10, 2006
9.090
9.090
8.586
8.691
58,157
-0.31(-3.47%)
May 09, 2006
9.247
9.447
8.691
9.004
85,506
+0.07(+0.78%)
May 08, 2006
8.969
9.057
8.717
8.934
48,137
+0.07(+0.78%)
May 05, 2006
9.125
9.342
8.691
8.865
88,949
-0.23(-2.49%)
May 04, 2006
9.673
9.777
8.986
9.090
80,086
-0.52(-5.42%)
May 03, 2006
9.386
9.794
9.125
9.612
151,406
+0.23(+2.41%)
May 02, 2006
8.013
9.647
7.995
9.386
360,248
+1.37(+17.14%)
May 01, 2006
8.387
8.517
7.674
8.013
339,089
-0.59(-6.87%)
Apr 28, 2006
8.943
8.995
8.586
8.604
83,997
-0.38(-4.26%)
Apr 27, 2006
8.847
9.257
8.108
8.986
431,008
+0.22(+2.48%)
Apr 26, 2006
9.412
9.664
8.708
8.769
333,646
-0.71(-7.52%)
Apr 25, 2006
10.26
10.28
9.447
9.482
353,006
-0.86(-8.32%)
Apr 24, 2006
10.68
10.68
10.26
10.34
2,298,053
-0.30(-2.86%)
Apr 21, 2006
10.82
10.86
10.25
10.65
167,503
-0.17(-1.60%)
Apr 20, 2006
10.58
11.24
10.43
10.82
214,456
+0.29(+2.72%)
Apr 19, 2006
9.560
10.72
9.560
10.53
403,283
+1.07(+11.29%)
Apr 18, 2006
9.464
9.464
8.691
9.464
448,180
+0.17(+1.87%)
Apr 17, 2006
9.473
9.560
8.691
9.290
229,384
-0.10(-1.11%)
Apr 13, 2006
9.342
9.421
8.977
9.395
94,696
+0.42(+4.65%)
Apr 12, 2006
8.779
9.021
8.656
8.977
70,681
+0.20(+2.26%)
Apr 11, 2006
8.630
9.125
8.630
8.779
78,932
+0.21(+2.45%)
Apr 10, 2006
8.247
8.865
8.039
8.569
91,443
+0.62(+7.76%)
Apr 07, 2006
7.987
8.004
7.570
7.952
83,284
+0.03(+0.33%)
Apr 06, 2006
7.517
8.074
7.126
7.926
144,331
+0.37(+4.95%)
Apr 05, 2006
7.735
7.787
7.483
7.552
76,863
-0.25(-3.23%)
Apr 04, 2006
7.813
7.822
7.535
7.804
40,210
-0.01(-0.11%)
Apr 03, 2006
7.657
7.813
7.300
7.813
70,262
+0.19(+2.51%)
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
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.