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 (%)
Dec 31, 2004 3.420 3.550 3.320 3.440 70,100 -0.04(-1.15%)
Dec 30, 2004 3.420 3.660 3.400 3.480 24,500 +0.07(+2.05%)
Dec 29, 2004 3.320 3.550 3.320 3.410 27,600 -0.24(-6.58%)
Dec 28, 2004 3.350 3.670 3.350 3.650 28,700 +0.18(+5.19%)
Dec 27, 2004 3.400 3.480 3.320 3.470 26,100 -0.01(-0.29%)
Dec 23, 2004 3.380 3.480 3.380 3.480 10,300 +0.03(+0.87%)
Dec 22, 2004 3.500 3.500 3.300 3.450 7,500 -0.05(-1.43%)
Dec 21, 2004 3.510 3.670 3.470 3.500 15,200 -0.07(-1.96%)
Dec 20, 2004 3.670 3.699 3.460 3.570 12,400 +0.01(+0.25%)
Dec 17, 2004 3.310 3.650 3.310 3.561 14,000 -0.12(-3.23%)
Dec 16, 2004 3.570 3.690 3.546 3.680 23,100 +0.03(+0.82%)
Dec 15, 2004 3.830 4.000 3.640 3.650 80,100 -0.19(-4.95%)
Dec 14, 2004 3.360 3.840 3.360 3.840 91,600 +0.43(+12.61%)
Dec 13, 2004 3.270 3.490 3.270 3.410 13,700 +0.08(+2.40%)
Dec 10, 2004 3.180 3.390 3.100 3.330 16,100 +0.03(+0.91%)
Dec 09, 2004 3.289 3.300 3.170 3.300 5,200 +0.01(+0.30%)
Dec 08, 2004 3.230 3.300 3.230 3.290 5,400 +0.04(+1.23%)
Dec 07, 2004 3.540 3.540 3.070 3.250 30,400 -0.10(-2.99%)
Dec 06, 2004 3.540 3.540 3.350 3.350 19,200 -0.17(-4.83%)
Dec 03, 2004 3.400 3.620 3.350 3.520 35,000 +0.10(+2.92%)
Dec 02, 2004 3.550 3.550 3.420 3.420 21,900 -0.01(-0.29%)
Dec 01, 2004 3.610 3.610 3.370 3.430 36,100 -0.08(-2.28%)
Nov 30, 2004 3.700 3.940 3.400 3.510 130,700 -0.13(-3.57%)
Nov 29, 2004 3.570 3.800 3.570 3.640 55,000 -0.06(-1.62%)
Nov 26, 2004 3.449 3.700 3.410 3.700 38,400 +0.28(+8.19%)
Nov 24, 2004 3.560 3.560 3.220 3.420 39,900 -0.18(-5.00%)
Nov 23, 2004 3.790 3.790 3.460 3.600 56,800 +0.14(+4.05%)
Nov 22, 2004 3.230 3.600 3.230 3.460 57,600 +0.19(+5.81%)
Nov 19, 2004 3.280 3.300 3.210 3.270 25,600 -0.02(-0.61%)
Nov 18, 2004 3.230 3.290 3.050 3.290 47,400 +0.12(+3.79%)
Nov 17, 2004 3.300 3.300 3.000 3.170 77,400 +0.07(+2.26%)
Nov 16, 2004 3.140 3.140 2.750 3.100 104,700 +0.02(+0.65%)
Nov 15, 2004 3.010 3.090 2.800 3.080 64,800 +0.05(+1.65%)
Nov 12, 2004 3.410 3.530 3.020 3.030 121,900 -0.36(-10.62%)
Nov 11, 2004 3.410 3.710 3.200 3.390 82,100 -0.08(-2.31%)
Nov 10, 2004 3.550 3.700 3.280 3.470 225,800 +0.02(+0.58%)
Nov 09, 2004 3.750 3.750 3.220 3.450 163,100 -0.01(-0.29%)
Nov 08, 2004 3.020 3.880 2.810 3.460 326,100 +0.53(+18.09%)
Nov 05, 2004 2.900 2.990 2.800 2.930 89,100 +0.14(+5.06%)
Nov 04, 2004 2.820 2.820 2.720 2.789 29,500 +0.04(+1.42%)
Nov 03, 2004 2.900 2.900 2.610 2.750 14,300 +0.04(+1.48%)
Nov 02, 2004 2.700 2.859 2.600 2.710 20,900 +0.03(+1.12%)
Nov 01, 2004 2.460 2.740 2.460 2.680 39,000 -0.22(-7.59%)
Oct 29, 2004 2.980 2.980 2.410 2.900 55,500 +0.06(+2.15%)
Oct 28, 2004 2.739 2.839 2.600 2.839 21,100 +0.05(+1.76%)
Oct 27, 2004 2.920 2.920 2.660 2.790 17,900 -0.08(-2.79%)
Oct 26, 2004 2.780 2.930 2.700 2.870 44,000 +0.08(+2.87%)
Oct 25, 2004 3.080 3.080 2.790 2.790 14,100 -0.05(-1.76%)
Oct 22, 2004 2.890 2.970 2.820 2.840 48,600 +0.03(+1.07%)
Oct 21, 2004 2.960 3.030 2.730 2.810 32,500 -0.09(-3.10%)
Oct 20, 2004 2.570 2.900 2.570 2.900 18,500 +0.10(+3.57%)
Oct 19, 2004 2.850 3.100 2.250 2.800 239,800 +0.00(+0.00%)
Oct 18, 2004 2.760 2.890 2.751 2.800 9,000 +0.05(+1.82%)
Oct 15, 2004 2.790 2.920 2.650 2.750 21,200 -0.06(-2.14%)
Oct 14, 2004 2.949 3.000 2.800 2.810 26,500 -0.19(-6.33%)
Oct 13, 2004 3.050 3.050 2.700 3.000 245,000 +0.24(+8.66%)
Oct 12, 2004 2.900 3.000 2.620 2.761 37,300 -0.11(-3.80%)
Oct 11, 2004 3.100 3.100 2.860 2.870 20,200 +0.02(+0.70%)
Oct 08, 2004 3.100 3.100 2.780 2.850 47,500 -0.02(-0.70%)
Oct 07, 2004 2.730 3.100 2.650 2.870 581,400 +0.15(+5.51%)
Oct 06, 2004 2.730 2.970 2.510 2.720 145,000 -0.04(-1.45%)
Oct 05, 2004 2.110 3.000 2.100 2.760 680,400 +0.65(+30.81%)
Oct 04, 2004 2.130 2.130 1.920 2.110 2,900 -0.05(-2.31%)
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.