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

Ecolab (NY: ECL )

221.10 +1.31 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Sep 30, 2002 8.901 8.931 8.692 8.846 1,212,096 -0.06(-0.62%)
Sep 27, 2002 9.147 9.258 8.889 8.901 862,548 -0.26(-2.85%)
Sep 26, 2002 8.967 9.213 8.961 9.162 1,199,831 +0.23(+2.59%)
Sep 25, 2002 8.692 8.971 8.590 8.931 1,386,634 +0.30(+3.46%)
Sep 24, 2002 8.681 8.723 8.480 8.632 1,387,341 -0.15(-1.74%)
Sep 23, 2002 8.914 8.914 8.670 8.785 1,035,906 -0.15(-1.71%)
Sep 20, 2002 8.840 8.986 8.840 8.937 1,249,126 +0.09(+1.03%)
Sep 19, 2002 9.052 9.073 8.846 8.846 70,758 -0.26(-2.91%)
Sep 18, 2002 8.957 9.137 8.946 9.111 1,301,251 +0.04(+0.47%)
Sep 17, 2002 9.340 9.393 9.062 9.069 714,662 -0.22(-2.35%)
Sep 16, 2002 9.255 9.327 9.158 9.287 1,071,758 +0.03(+0.37%)
Sep 13, 2002 9.190 9.264 9.094 9.253 1,055,011 -0.13(-1.38%)
Sep 12, 2002 9.645 9.645 9.380 9.383 909,720 -0.35(-3.59%)
Sep 11, 2002 9.921 9.921 9.711 9.732 1,102,420 +0.00(+0.02%)
Sep 10, 2002 9.391 9.751 9.311 9.730 1,784,297 +0.41(+4.37%)
Sep 09, 2002 9.274 9.378 9.141 9.323 1,291,581 -0.05(-0.50%)
Sep 06, 2002 9.270 9.457 9.226 9.370 837,782 +0.21(+2.24%)
Sep 05, 2002 9.347 9.347 9.152 9.164 1,192,283 -0.18(-1.95%)
Sep 04, 2002 9.200 9.366 9.160 9.347 1,130,251 +0.17(+1.80%)
Sep 03, 2002 9.497 9.497 9.168 9.181 1,187,330 -0.37(-3.84%)
Aug 30, 2002 9.503 9.906 9.489 9.548 828,819 +0.04(+0.47%)
Aug 29, 2002 9.444 9.681 9.433 9.503 2,057,426 +0.01(+0.07%)
Aug 28, 2002 9.645 9.648 9.433 9.497 1,102,655 -0.15(-1.58%)
Aug 27, 2002 9.667 9.709 9.588 9.650 1,090,391 +0.00(+0.02%)
Aug 26, 2002 9.715 9.715 9.389 9.648 1,918,975 -0.01(-0.15%)
Aug 23, 2002 9.921 9.938 9.582 9.662 1,993,507 -0.29(-2.90%)
Aug 22, 2002 9.959 10.00 9.783 9.951 1,935,249 +0.02(+0.21%)
Aug 21, 2002 10.16 10.18 9.836 9.930 2,086,909 -0.23(-2.25%)
Aug 20, 2002 10.23 10.27 10.12 10.16 1,386,869 +0.01(+0.10%)
Aug 16, 2002 10.13 10.26 10.01 10.15 1,212,803 +0.01(+0.15%)
Aug 15, 2002 10.09 10.23 9.942 10.13 2,293,760 +0.04(+0.36%)
Aug 14, 2002 9.889 10.11 9.626 10.10 2,606,513 +0.13(+1.32%)
Aug 13, 2002 10.12 10.33 9.963 9.966 2,388,340 -0.16(-1.57%)
Aug 12, 2002 10.04 10.22 9.913 10.12 1,702,689 +0.07(+0.68%)
Aug 07, 2002 9.910 10.08 9.754 10.06 1,897,747 +0.33(+3.45%)
Aug 06, 2002 9.550 9.832 9.550 9.722 2,199,651 +0.24(+2.55%)
Aug 05, 2002 9.427 9.605 9.378 9.480 2,679,630 +0.05(+0.56%)
Aug 02, 2002 9.720 9.722 9.342 9.427 2,387,869 -0.33(-3.35%)
Aug 01, 2002 9.798 9.932 9.561 9.754 1,874,868 +0.01(+0.13%)
Jul 31, 2002 9.518 9.900 9.518 9.741 2,362,632 +0.18(+1.88%)
Jul 30, 2002 9.561 9.732 9.433 9.561 2,456,741 +0.00(+0.00%)
Jul 29, 2002 9.012 9.592 9.012 9.561 1,666,602 +0.55(+6.14%)
Jul 26, 2002 9.327 9.336 8.857 9.007 2,066,860 -0.20(-2.12%)
Jul 25, 2002 8.692 9.221 8.685 9.202 2,349,895 +0.35(+3.98%)
Jul 24, 2002 7.856 8.942 7.856 8.851 2,970,448 +0.99(+12.66%)
Jul 23, 2002 7.839 8.225 7.827 7.856 1,142,752 +0.07(+0.90%)
Jul 22, 2002 7.865 8.212 7.744 7.786 1,665,659 -0.10(-1.32%)
Jul 19, 2002 8.098 8.151 7.869 7.890 1,554,096 -0.50(-5.96%)
Jul 17, 2002 8.278 8.477 8.268 8.390 1,331,442 -0.14(-1.62%)
Jul 12, 2002 8.537 8.630 8.469 8.528 1,090,862 -0.01(-0.10%)
Jul 11, 2002 8.639 8.829 8.427 8.537 1,495,366 -0.25(-2.85%)
Jul 10, 2002 8.978 9.009 8.776 8.787 1,033,312 -0.35(-3.78%)
Jul 09, 2002 9.315 9.315 9.132 9.132 1,117,043 -0.18(-1.96%)
Jul 08, 2002 9.444 9.444 9.315 9.315 758,768 -0.13(-1.37%)
Jul 05, 2002 9.139 9.497 9.137 9.444 603,335 +0.31(+3.36%)
Jul 04, 2002 9.200 9.219 8.829 9.137 1,456,685 +0.00(+0.00%)
Jul 03, 2002 9.200 9.219 8.829 9.137 1,456,213 -0.08(-0.92%)
Jul 02, 2002 9.590 9.633 9.145 9.221 1,433,806 -0.42(-4.37%)
Jul 01, 2002 9.773 9.804 9.597 9.643 959,015 -0.16(-1.60%)
Jun 28, 2002 9.667 9.963 9.667 9.800 887,785 +0.08(+0.87%)
Jun 27, 2002 9.675 9.739 9.571 9.715 999,584 +0.09(+0.97%)
Jun 26, 2002 9.544 9.751 9.380 9.622 1,171,291 +0.03(+0.27%)
Jun 25, 2002 9.686 9.870 9.597 9.597 896,276 -0.03(-0.31%)
Jun 21, 2002 9.656 9.834 9.614 9.626 1,020,104 -0.15(-1.50%)
Jun 20, 2002 9.688 9.898 9.688 9.773 624,327 +0.04(+0.41%)
Jun 19, 2002 9.698 9.815 9.677 9.732 1,328,140 +0.03(+0.35%)
Jun 18, 2002 9.815 9.836 9.665 9.698 960,902 -0.15(-1.49%)
Jun 17, 2002 9.599 9.845 9.590 9.845 706,407 +0.30(+3.13%)
Jun 14, 2002 9.508 9.709 9.274 9.546 1,075,295 -0.17(-1.75%)
Jun 12, 2002 9.698 9.732 9.645 9.715 1,203,604 +0.03(+0.26%)
Jun 11, 2002 9.851 9.857 9.645 9.690 1,250,541 -0.11(-1.10%)
Jun 10, 2002 9.794 9.836 9.762 9.798 1,072,465 +0.05(+0.48%)
Jun 07, 2002 9.794 9.826 9.701 9.751 848,868 -0.05(-0.54%)
Jun 06, 2002 9.879 9.879 9.768 9.804 734,474 -0.07(-0.73%)
Jun 05, 2002 9.845 9.887 9.792 9.877 1,439,938 -0.23(-2.29%)
May 31, 2002 9.868 10.14 9.862 10.11 840,141 +0.15(+1.55%)
May 28, 2002 10.04 10.04 9.921 9.953 658,291 -0.08(-0.82%)
May 27, 2002 10.10 10.17 10.03 10.04 799,808 +0.00(+0.00%)
May 24, 2002 10.10 10.17 10.03 10.04 798,393 -0.04(-0.44%)
May 23, 2002 9.868 10.10 9.864 10.08 10,566,628 +0.18(+1.82%)
May 22, 2002 9.932 9.963 9.866 9.900 737,305 -0.02(-0.24%)
May 21, 2002 9.985 10.05 9.862 9.923 564,654 -0.02(-0.17%)
May 20, 2002 10.02 10.02 9.866 9.940 537,294 -0.09(-0.87%)
May 17, 2002 9.989 10.06 9.915 10.03 437,524 +0.04(+0.38%)
May 16, 2002 9.932 10.04 9.923 9.989 1,150,064 +0.10(+0.99%)
May 15, 2002 9.677 10.04 9.677 9.891 23,586 +0.17(+1.74%)
May 14, 2002 9.698 9.739 9.648 9.722 855,472 +0.07(+0.77%)
May 13, 2002 9.614 9.648 9.503 9.648 541,539 +0.07(+0.75%)
May 10, 2002 9.645 9.648 9.561 9.576 534,935 -0.12(-1.20%)
May 09, 2002 9.677 9.783 9.671 9.692 47,172 +0.01(+0.07%)
May 08, 2002 9.709 9.720 9.624 9.686 726,927 +0.09(+0.93%)
May 07, 2002 9.412 9.650 9.412 9.597 929,768 +0.06(+0.60%)
May 06, 2002 9.603 9.635 9.514 9.539 864,199 -0.08(-0.79%)
May 03, 2002 9.582 9.686 9.561 9.616 1,142,752 +0.05(+0.49%)
May 02, 2002 9.349 9.620 9.347 9.569 776,458 +0.19(+1.99%)
May 01, 2002 9.327 9.433 9.192 9.383 719,379 +0.07(+0.80%)
Apr 30, 2002 9.137 9.336 9.096 9.308 767,023 +0.19(+2.09%)
Apr 29, 2002 9.243 9.243 9.084 9.118 531,869 -0.11(-1.19%)
Apr 26, 2002 9.221 9.338 9.211 9.228 456,157 +0.03(+0.28%)
Apr 25, 2002 9.137 9.243 9.084 9.202 1,170,112 +0.07(+0.72%)
Apr 24, 2002 9.041 9.245 9.014 9.137 1,155,017 +0.10(+1.15%)
Apr 23, 2002 9.179 9.179 9.009 9.033 718,908 -0.14(-1.57%)
Apr 22, 2002 9.359 9.368 9.168 9.177 384,691 -0.16(-1.68%)
Apr 19, 2002 9.359 9.372 9.279 9.334 380,681 +0.03(+0.30%)
Apr 18, 2002 9.412 9.433 9.230 9.306 487,998 -0.10(-1.01%)
Apr 17, 2002 9.561 9.580 9.395 9.402 374,313 -0.14(-1.49%)
Apr 16, 2002 9.455 9.586 9.455 9.544 470,309 +0.11(+1.19%)
Apr 15, 2002 9.550 9.576 9.400 9.431 482,102 -0.11(-1.11%)
Apr 12, 2002 9.586 9.590 9.448 9.537 614,185 -0.04(-0.46%)
Apr 11, 2002 9.592 9.641 9.576 9.582 773,628 -0.02(-0.18%)
Apr 10, 2002 9.433 9.601 9.400 9.599 857,123 +0.27(+2.89%)
Apr 09, 2002 9.412 9.417 9.232 9.330 807,120 +0.12(+1.31%)
Apr 08, 2002 9.175 9.221 9.056 9.209 738,956 +0.03(+0.37%)
Apr 05, 2002 9.211 9.336 9.152 9.175 1,105,250 -0.03(-0.28%)
Apr 04, 2002 9.232 9.232 9.168 9.200 1,441,354 -0.16(-1.68%)
Apr 03, 2002 9.539 9.548 9.338 9.357 775,515 -0.18(-1.89%)
Apr 02, 2002 9.624 9.635 9.529 9.537 1,086,381 -0.07(-0.68%)
Apr 01, 2002 9.645 9.645 9.436 9.603 523,614 -0.09(-0.92%)
Mar 29, 2002 9.741 9.751 9.677 9.692 541,539 +0.00(+0.00%)
Mar 28, 2002 9.741 9.751 9.677 9.692 540,596 -0.06(-0.63%)
Mar 27, 2002 9.637 9.787 9.618 9.754 759,948 +0.12(+1.23%)
Mar 26, 2002 9.698 9.800 9.476 9.635 1,901,049 -0.17(-1.77%)
Mar 25, 2002 9.879 9.879 9.787 9.809 555,219 -0.06(-0.60%)
Mar 22, 2002 9.932 9.961 9.866 9.868 855,236 -0.03(-0.26%)
Mar 21, 2002 9.953 9.963 9.794 9.893 8,113,660 -0.08(-0.79%)
Mar 20, 2002 9.932 10.08 9.883 9.972 741,786 +0.03(+0.30%)
Mar 19, 2002 9.815 9.974 9.794 9.942 1,046,756 +0.08(+0.77%)
Mar 18, 2002 9.862 9.938 9.794 9.866 806,884 +0.00(+0.04%)
Mar 15, 2002 9.815 9.877 9.794 9.862 1,498,668 +0.00(+0.04%)
Mar 14, 2002 9.857 9.879 9.813 9.857 972,931 -0.03(-0.30%)
Mar 13, 2002 9.963 9.972 9.813 9.887 713,011 -0.14(-1.42%)
Mar 12, 2002 9.953 10.05 9.877 10.03 514,887 +0.02(+0.23%)
Mar 11, 2002 10.14 10.15 9.991 10.01 770,090 -0.01(-0.08%)
Mar 08, 2002 9.963 10.12 9.963 10.01 712,068 +0.04(+0.40%)
Mar 07, 2002 9.921 10.03 9.900 9.974 1,063,266 +0.08(+0.84%)
Mar 06, 2002 9.709 9.906 9.701 9.891 1,669,432 +0.22(+2.26%)
Mar 05, 2002 9.785 9.830 9.667 9.673 1,423,428 -0.28(-2.81%)
Mar 04, 2002 9.860 10.03 9.815 9.953 1,297,714 +0.10(+0.97%)
Mar 01, 2002 9.927 9.995 9.582 9.857 1,572,729 -0.07(-0.70%)
Feb 28, 2002 9.836 9.961 9.783 9.927 1,168,697 +0.08(+0.77%)
Feb 27, 2002 9.773 9.959 9.756 9.851 976,469 +0.08(+0.87%)
Feb 26, 2002 9.571 9.900 9.571 9.766 1,977,233 +0.21(+2.17%)
Feb 25, 2002 9.535 9.679 9.436 9.559 1,772,740 +0.04(+0.42%)
Feb 22, 2002 9.444 9.561 9.406 9.518 1,091,334 +0.03(+0.34%)
Feb 21, 2002 9.359 9.518 9.342 9.486 1,465,647 +0.09(+0.97%)
Feb 20, 2002 9.327 9.395 9.308 9.395 932,835 +0.08(+0.84%)
Feb 19, 2002 9.380 9.506 9.296 9.317 1,486,403 -0.09(-0.95%)
Feb 18, 2002 9.073 9.412 9.073 9.406 5,613,521 +0.00(+0.00%)
Feb 15, 2002 9.073 9.412 9.073 9.406 1,305,969 +0.34(+3.79%)
Feb 14, 2002 8.988 9.092 8.963 9.062 1,012,084 -0.04(-0.49%)
Feb 13, 2002 9.073 9.154 8.967 9.107 1,044,397 -0.01(-0.16%)
Feb 12, 2002 9.190 9.211 9.020 9.122 609,468 -0.12(-1.26%)
Feb 11, 2002 9.115 9.321 9.105 9.238 1,494,894 +0.20(+2.18%)
Feb 08, 2002 8.957 9.041 8.851 9.041 521,963 +0.20(+2.30%)
Feb 07, 2002 8.882 8.882 8.738 8.838 874,105 +0.00(+0.05%)
Feb 06, 2002 8.872 8.935 8.827 8.834 1,156,432 -0.07(-0.81%)
Feb 05, 2002 9.031 9.126 8.829 8.906 1,005,244 -0.15(-1.62%)
Feb 04, 2002 9.139 9.168 9.041 9.052 892,502 -0.09(-0.95%)
Feb 01, 2002 9.111 9.211 9.094 9.139 1,056,426 +0.07(+0.75%)
Jan 31, 2002 8.914 9.077 8.908 9.071 1,203,604 +0.07(+0.75%)
Jan 30, 2002 8.787 9.009 8.734 9.003 1,020,340 +0.18(+2.09%)
Jan 29, 2002 8.804 8.857 8.723 8.819 940,146 -0.04(-0.43%)
Jan 28, 2002 8.840 8.903 8.776 8.857 942,269 -0.03(-0.36%)
Jan 25, 2002 8.704 8.901 8.660 8.889 1,576,503 +0.19(+2.14%)
Jan 24, 2002 8.649 8.734 8.634 8.702 1,119,402 +0.01(+0.10%)
Jan 23, 2002 8.594 8.708 8.594 8.694 838,018 +0.10(+1.16%)
Jan 22, 2002 8.617 8.660 8.566 8.594 762,070 +0.06(+0.72%)
Jan 21, 2002 8.448 8.689 8.437 8.533 1,420,362 +0.00(+0.00%)
Jan 18, 2002 8.448 8.689 8.437 8.533 1,419,890 +0.08(+1.00%)
Jan 17, 2002 8.321 8.471 8.238 8.448 935,901 +0.11(+1.30%)
Jan 16, 2002 8.448 8.480 8.323 8.340 921,277 -0.18(-2.14%)
Jan 15, 2002 8.501 8.586 8.458 8.522 1,943,033 -0.01(-0.10%)
Jan 14, 2002 8.511 8.607 8.480 8.530 1,190,632 +0.00(+0.00%)
Jan 11, 2002 8.321 8.543 8.310 8.530 2,044,925 +0.05(+0.60%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.