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 (%)
Mar 31, 2009
2.390
2.607
2.390
2.572
14,166
-0.03(-1.33%)
Mar 30, 2009
2.694
2.694
2.564
2.607
12,202
-0.21(-7.41%)
Mar 26, 2009
2.703
2.824
2.703
2.816
20,457
+0.19(+7.28%)
Mar 25, 2009
2.755
2.798
2.599
2.625
12,207
-0.04(-1.63%)
Mar 24, 2009
2.659
2.729
2.607
2.668
46,549
+0.07(+2.68%)
Mar 23, 2009
2.564
2.616
2.260
2.599
62,538
+0.27(+11.57%)
Mar 20, 2009
2.477
2.503
2.260
2.329
28,356
-0.13(-5.30%)
Mar 19, 2009
2.329
2.459
2.234
2.459
41,397
+0.13(+5.60%)
Mar 18, 2009
2.329
2.390
2.286
2.329
46,747
-0.02(-0.74%)
Mar 17, 2009
2.225
2.346
2.216
2.346
22,322
+0.09(+3.85%)
Mar 16, 2009
2.312
2.329
2.216
2.260
35,246
+0.09(+4.00%)
Mar 13, 2009
2.086
2.338
2.086
2.173
26,542
+0.10(+4.60%)
Mar 12, 2009
2.051
2.164
1.938
2.077
68,502
+0.23(+12.74%)
Mar 11, 2009
1.773
1.842
1.747
1.842
76,637
+0.01(+0.47%)
Mar 10, 2009
1.738
1.860
1.738
1.834
13,231
+0.17(+9.90%)
Mar 09, 2009
1.660
1.712
1.651
1.669
55,266
+0.05(+3.23%)
Mar 06, 2009
1.695
1.712
1.564
1.616
44,021
-0.03(-2.11%)
Mar 05, 2009
1.869
1.869
1.651
1.651
39,125
-0.22(-11.63%)
Mar 04, 2009
1.625
1.903
1.625
1.869
40,952
+0.03(+1.90%)
Mar 02, 2009
1.999
1.999
1.756
1.834
36,086
-0.19(-9.44%)
Feb 27, 2009
1.999
2.025
1.877
2.025
22,234
-0.03(-1.27%)
Feb 26, 2009
2.155
2.225
2.042
2.051
35,215
-0.03(-1.26%)
Feb 25, 2009
1.799
2.086
1.738
2.077
54,058
+0.08(+3.91%)
Feb 24, 2009
1.869
1.999
1.782
1.999
48,358
+0.10(+5.50%)
Feb 23, 2009
1.799
2.077
1.747
1.895
47,392
+0.15(+8.46%)
Feb 20, 2009
2.008
2.060
1.667
1.747
61,174
-0.26(-12.99%)
Feb 19, 2009
2.364
2.477
1.999
2.008
39,493
-0.36(-15.07%)
Feb 18, 2009
2.425
2.425
2.181
2.364
22,766
+0.02(+0.74%)
Feb 17, 2009
2.416
2.477
2.346
2.346
11,486
-0.13(-5.26%)
Feb 13, 2009
2.286
2.555
2.286
2.477
41,843
+0.21(+9.45%)
Feb 12, 2009
2.086
2.294
2.077
2.263
30,279
+0.08(+3.75%)
Feb 11, 2009
2.477
2.477
2.173
2.181
5,149
-0.13(-5.64%)
Feb 10, 2009
2.355
2.555
2.303
2.312
15,853
-0.10(-4.32%)
Feb 09, 2009
2.234
2.416
2.223
2.416
22,947
+0.19(+8.59%)
Feb 06, 2009
2.173
2.251
2.094
2.225
23,772
+0.06(+2.81%)
Feb 05, 2009
2.155
2.199
2.042
2.164
5,666
-0.01(-0.40%)
Feb 04, 2009
2.216
2.235
2.155
2.173
27,238
-0.01(-0.40%)
Feb 03, 2009
2.173
2.199
2.034
2.181
29,399
+0.06(+2.87%)
Feb 02, 2009
1.947
2.129
1.903
2.121
32,931
+0.08(+3.83%)
Jan 30, 2009
1.973
2.074
1.973
2.042
20,730
+0.02(+0.86%)
Jan 29, 2009
1.999
2.051
1.964
2.025
30,423
-0.06(-2.92%)
Jan 28, 2009
2.042
2.147
2.003
2.086
37,946
+0.03(+1.27%)
Jan 27, 2009
1.973
2.068
1.921
2.060
56,842
+0.04(+2.16%)
Jan 26, 2009
1.947
2.016
1.938
2.016
58,852
+0.05(+2.65%)
Jan 23, 2009
1.921
2.034
1.912
1.964
34,634
-0.03(-1.74%)
Jan 22, 2009
2.155
2.155
1.973
1.999
17,144
-0.26(-11.54%)
Jan 21, 2009
2.086
2.260
2.034
2.260
45,111
+0.13(+6.12%)
Jan 20, 2009
2.103
2.251
1.929
2.129
35,502
-0.05(-2.39%)
Jan 16, 2009
2.207
2.207
2.153
2.181
1,728
-0.06(-2.71%)
Jan 15, 2009
2.086
2.242
2.086
2.242
18,969
+0.17(+8.40%)
Jan 14, 2009
2.260
2.312
1.973
2.068
35,199
-0.19(-8.46%)
Jan 13, 2009
2.242
2.390
2.242
2.260
31,782
-0.10(-4.41%)
Jan 12, 2009
2.477
2.494
2.260
2.364
20,573
-0.10(-4.23%)
Jan 09, 2009
2.581
2.599
2.433
2.468
21,816
-0.01(-0.35%)
Jan 08, 2009
2.129
2.477
2.129
2.477
47,474
+0.30(+14.00%)
Jan 07, 2009
2.520
2.581
2.173
2.173
92,196
-0.37(-14.38%)
Jan 06, 2009
2.286
2.555
2.286
2.538
48,962
+0.22(+9.36%)
Jan 05, 2009
2.173
2.329
2.173
2.320
24,746
+0.10(+4.71%)
Jan 02, 2009
2.260
2.260
2.129
2.216
7,019
+0.11(+5.37%)
Dec 31, 2008
2.103
2.251
2.103
2.103
89,379
-0.07(-3.20%)
Dec 30, 2008
2.094
2.303
2.094
2.173
19,388
+0.03(+1.63%)
Dec 29, 2008
2.103
2.173
2.086
2.138
47,149
-0.02(-0.81%)
Dec 26, 2008
2.155
2.216
2.094
2.155
19,153
-0.02(-0.80%)
Dec 24, 2008
2.173
2.173
1.981
2.173
18,870
+0.03(+1.63%)
Dec 23, 2008
2.173
2.173
2.121
2.138
36,949
-0.06(-2.77%)
Dec 22, 2008
2.320
2.320
2.060
2.199
74,901
-0.11(-4.89%)
Dec 19, 2008
2.068
2.312
2.042
2.312
26,980
+0.20(+9.46%)
Dec 18, 2008
2.207
2.320
2.112
2.112
17,532
-0.14(-6.18%)
Dec 17, 2008
2.060
2.260
2.060
2.251
35,617
+0.23(+11.64%)
Dec 16, 2008
1.929
2.042
1.921
2.016
24,818
+0.05(+2.65%)
Dec 15, 2008
1.964
1.999
1.912
1.964
41,046
-0.03(-1.74%)
Dec 12, 2008
2.034
2.086
1.886
1.999
93,963
-0.10(-4.96%)
Dec 11, 2008
2.164
2.207
2.034
2.103
70,173
+0.02(+0.83%)
Dec 10, 2008
2.051
2.129
2.042
2.086
20,654
+0.07(+3.58%)
Dec 09, 2008
1.964
2.364
1.964
2.014
17,766
-0.13(-5.97%)
Dec 08, 2008
1.999
2.173
1.921
2.141
73,796
+0.14(+7.13%)
Dec 05, 2008
2.034
2.155
1.999
1.999
109,121
-0.03(-1.29%)
Dec 04, 2008
1.912
2.181
1.912
2.025
55,084
+0.12(+6.39%)
Dec 03, 2008
1.947
1.981
1.782
1.903
96,208
-0.05(-2.67%)
Dec 02, 2008
1.790
1.999
1.773
1.955
18,974
+0.23(+13.64%)
Dec 01, 2008
1.842
1.842
1.721
1.721
23,352
-0.17(-9.09%)
Nov 28, 2008
1.869
1.964
1.860
1.893
4,169
-0.01(-0.55%)
Nov 26, 2008
1.686
2.042
1.686
1.903
36,832
+0.06(+3.30%)
Nov 25, 2008
1.981
1.981
1.842
1.842
10,407
-0.07(-3.64%)
Nov 24, 2008
2.147
2.147
1.834
1.912
45,496
+0.18(+10.22%)
Nov 21, 2008
1.503
1.764
1.434
1.735
77,746
+0.29(+20.31%)
Nov 20, 2008
1.582
1.590
1.434
1.442
76,817
-0.22(-13.14%)
Nov 19, 2008
1.695
1.729
1.616
1.660
35,267
-0.03(-2.05%)
Nov 18, 2008
1.747
1.808
1.599
1.695
115,934
-0.07(-3.94%)
Nov 17, 2008
1.738
1.808
1.712
1.764
29,950
+0.02(+0.99%)
Nov 14, 2008
1.564
1.851
1.564
1.747
44,335
+0.10(+6.35%)
Nov 13, 2008
1.443
1.834
1.408
1.643
55,037
+0.17(+11.18%)
Nov 12, 2008
1.616
1.616
1.391
1.477
150,372
-0.22(-12.82%)
Nov 11, 2008
1.834
1.842
1.530
1.695
232,933
-0.15(-8.02%)
Nov 10, 2008
2.008
2.242
1.842
1.842
109,169
-0.17(-8.62%)
Nov 07, 2008
2.173
2.173
1.912
2.016
138,625
-0.14(-6.45%)
Nov 06, 2008
2.616
2.616
1.990
2.155
359,371
-0.59(-21.52%)
Nov 05, 2008
2.824
2.929
2.685
2.746
52,767
-0.03(-1.25%)
Nov 04, 2008
2.772
2.824
2.703
2.781
31,746
+0.08(+2.89%)
Nov 03, 2008
2.677
2.772
2.442
2.703
50,633
+0.27(+11.07%)
Oct 31, 2008
2.242
2.433
2.216
2.433
18,738
+0.14(+6.06%)
Oct 30, 2008
2.407
2.451
2.042
2.294
206,859
-0.08(-3.30%)
Oct 29, 2008
2.260
2.416
2.077
2.373
177,057
+0.09(+3.80%)
Oct 28, 2008
2.381
2.426
2.216
2.286
115,781
-0.09(-3.66%)
Oct 27, 2008
2.425
2.494
2.346
2.373
22,634
-0.15(-5.86%)
Oct 24, 2008
2.303
2.555
2.264
2.520
20,014
-0.05(-2.09%)
Oct 23, 2008
2.911
2.911
2.433
2.574
40,019
-0.09(-3.20%)
Oct 22, 2008
2.901
2.901
2.616
2.659
30,036
-0.28(-9.47%)
Oct 21, 2008
3.042
3.042
2.885
2.937
67,844
+0.00(+0.00%)
Oct 20, 2008
3.033
3.198
2.900
2.937
104,972
-0.03(-0.88%)
Oct 17, 2008
2.868
3.007
2.129
2.964
403,192
+0.09(+3.02%)
Oct 16, 2008
2.877
2.955
2.633
2.877
131,271
-0.10(-3.22%)
Oct 15, 2008
3.216
3.285
2.911
2.972
164,886
-0.22(-6.81%)
Oct 14, 2008
2.399
3.363
2.390
3.189
192,669
+0.79(+32.97%)
Oct 13, 2008
2.181
2.494
2.181
2.399
286,353
+0.34(+16.46%)
Oct 10, 2008
2.268
2.303
2.034
2.060
207,673
-0.33(-13.82%)
Oct 09, 2008
2.633
2.633
2.129
2.390
2,384,999
-0.16(-6.14%)
Oct 08, 2008
2.633
2.677
1.964
2.546
255,033
-0.16(-5.79%)
Oct 07, 2008
2.964
3.181
2.694
2.703
29,944
-0.29(-9.59%)
Oct 06, 2008
3.337
3.337
2.894
2.990
70,483
-0.44(-12.91%)
Oct 03, 2008
3.503
3.528
3.373
3.433
80,968
-0.05(-1.50%)
Oct 02, 2008
3.607
3.607
3.372
3.485
81,881
-0.09(-2.43%)
Oct 01, 2008
3.442
3.641
3.442
3.572
73,872
+0.13(+3.79%)
Sep 30, 2008
3.302
3.468
3.129
3.442
105,068
+0.10(+2.86%)
Sep 29, 2008
3.528
3.572
3.198
3.346
66,556
-0.27(-7.45%)
Sep 26, 2008
3.598
3.676
3.520
3.615
70,559
-0.08(-2.12%)
Sep 25, 2008
3.876
3.920
3.694
3.694
45,373
-0.13(-3.41%)
Sep 24, 2008
4.128
4.128
3.720
3.824
32,901
-0.13(-3.30%)
Sep 23, 2008
3.763
4.059
3.763
3.954
53,103
+0.23(+6.31%)
Sep 22, 2008
3.754
3.824
3.694
3.720
35,790
-0.09(-2.28%)
Sep 19, 2008
3.537
3.867
3.537
3.807
144,716
+0.16(+4.29%)
Sep 18, 2008
3.694
3.980
3.572
3.650
85,301
-0.04(-1.18%)
Sep 17, 2008
3.850
3.954
3.615
3.694
104,297
-0.25(-6.39%)
Sep 16, 2008
3.911
3.946
3.572
3.946
41,784
+0.02(+0.44%)
Sep 15, 2008
3.980
4.041
3.911
3.928
26,570
-0.11(-2.80%)
Sep 12, 2008
4.102
4.102
4.041
4.041
22,373
-0.14(-3.33%)
Sep 11, 2008
4.154
4.180
4.035
4.180
23,277
+0.01(+0.21%)
Sep 10, 2008
4.206
4.363
4.137
4.172
65,161
+0.05(+1.27%)
Sep 09, 2008
4.215
4.258
4.083
4.119
30,194
-0.16(-3.66%)
Sep 08, 2008
4.302
4.502
4.067
4.276
50,320
+0.01(+0.20%)
Sep 05, 2008
4.450
4.519
4.215
4.267
45,979
-0.06(-1.41%)
Sep 04, 2008
4.224
4.554
4.189
4.328
124,910
+0.15(+3.53%)
Sep 03, 2008
4.128
4.189
4.102
4.180
75,663
+0.01(+0.21%)
Sep 02, 2008
4.206
4.215
3.902
4.172
121,227
+0.03(+0.84%)
Aug 29, 2008
4.119
4.180
3.954
4.137
53,529
+0.03(+0.85%)
Aug 28, 2008
4.024
4.128
4.006
4.102
62,487
+0.07(+1.72%)
Aug 27, 2008
3.998
4.050
3.928
4.032
58,994
+0.07(+1.75%)
Aug 26, 2008
3.928
4.172
3.876
3.963
78,378
-0.01(-0.22%)
Aug 25, 2008
4.172
4.189
3.963
3.972
61,917
-0.18(-4.39%)
Aug 22, 2008
4.119
4.250
4.085
4.154
99,508
+0.10(+2.58%)
Aug 21, 2008
4.154
4.154
4.050
4.050
89,700
-0.10(-2.51%)
Aug 20, 2008
4.241
4.345
4.137
4.154
178,566
-0.01(-0.21%)
Aug 19, 2008
4.163
4.319
4.050
4.163
134,320
+0.01(+0.21%)
Aug 18, 2008
4.371
4.384
4.145
4.154
40,793
-0.19(-4.40%)
Aug 15, 2008
4.198
4.371
4.050
4.345
91,515
+0.12(+2.88%)
Aug 14, 2008
4.041
4.563
4.041
4.224
68,366
+0.18(+4.52%)
Aug 13, 2008
4.363
4.406
3.937
4.041
107,083
-0.30(-6.81%)
Aug 12, 2008
4.554
4.554
4.311
4.337
45,803
-0.10(-2.35%)
Aug 11, 2008
4.545
4.606
4.432
4.441
80,747
-0.14(-3.04%)
Aug 08, 2008
4.580
4.771
4.354
4.580
153,575
+0.02(+0.38%)
Aug 07, 2008
5.214
5.345
4.180
4.563
354,770
-0.86(-15.87%)
Aug 06, 2008
5.101
5.475
5.101
5.423
73,269
+0.37(+7.22%)
Aug 05, 2008
4.919
5.128
4.771
5.058
68,556
+0.05(+1.04%)
Aug 04, 2008
5.023
5.023
4.875
5.006
37,071
-0.13(-2.54%)
Aug 01, 2008
5.397
5.397
5.075
5.136
42,947
-0.07(-1.34%)
Jul 31, 2008
5.084
5.501
4.936
5.206
76,137
+0.14(+2.74%)
Jul 30, 2008
5.136
5.380
4.936
5.067
28,835
+0.03(+0.69%)
Jul 29, 2008
5.032
5.310
5.032
5.032
52,270
-0.22(-4.14%)
Jul 28, 2008
5.510
5.545
5.214
5.249
42,685
-0.23(-4.28%)
Jul 25, 2008
5.345
5.606
5.345
5.484
40,385
+0.13(+2.44%)
Jul 24, 2008
5.362
5.432
5.240
5.353
120,173
-0.01(-0.16%)
Jul 23, 2008
5.032
5.397
5.015
5.362
146,779
+0.37(+7.30%)
Jul 22, 2008
4.763
5.032
4.702
4.997
42,043
+0.20(+4.17%)
Jul 21, 2008
4.650
4.858
4.571
4.797
43,169
+0.23(+4.94%)
Jul 18, 2008
4.667
4.667
4.458
4.571
23,732
-0.06(-1.31%)
Jul 17, 2008
4.641
4.728
4.476
4.632
36,602
+0.09(+1.91%)
Jul 16, 2008
4.415
4.597
4.258
4.545
79,711
+0.10(+2.35%)
Jul 15, 2008
4.424
4.519
4.267
4.441
126,959
-0.19(-4.13%)
Jul 14, 2008
4.736
4.745
4.476
4.632
36,394
-0.10(-2.20%)
Jul 11, 2008
4.875
5.067
4.719
4.736
40,617
-0.29(-5.71%)
Jul 10, 2008
5.162
5.162
4.867
5.023
60,481
-0.10(-2.03%)
Jul 09, 2008
4.658
5.258
4.658
5.128
61,945
+0.50(+10.90%)
Jul 08, 2008
4.623
4.693
4.510
4.623
52,262
-0.03(-0.75%)
Jul 07, 2008
4.910
5.041
4.650
4.658
33,099
-0.27(-5.47%)
Jul 04, 2008
5.058
5.136
4.823
4.928
28,706
+0.00(+0.00%)
Jul 03, 2008
5.058
5.136
4.823
4.928
28,706
-0.16(-3.08%)
Jul 02, 2008
4.980
5.154
4.980
5.084
53,065
+0.14(+2.81%)
Jul 01, 2008
5.128
5.128
4.780
4.945
109,127
-0.17(-3.40%)
Jun 30, 2008
4.658
5.119
4.615
5.119
91,432
+0.47(+10.09%)
Jun 27, 2008
4.545
4.650
4.345
4.650
85,626
+0.13(+2.88%)
Jun 26, 2008
4.780
4.919
4.519
4.519
165,234
-0.31(-6.47%)
Jun 25, 2008
4.780
4.928
4.763
4.832
91,458
+0.10(+2.21%)
Jun 24, 2008
4.884
4.884
4.658
4.728
186,441
-0.16(-3.20%)
Jun 23, 2008
5.206
5.214
4.754
4.884
165,317
-0.33(-6.33%)
Jun 20, 2008
5.388
5.406
5.101
5.214
133,320
-0.16(-2.91%)
Jun 19, 2008
5.475
5.510
5.345
5.371
49,704
-0.08(-1.44%)
Jun 18, 2008
5.449
5.571
5.432
5.449
70,176
+0.06(+1.13%)
Jun 17, 2008
5.423
5.545
5.293
5.388
70,432
+0.00(+0.00%)
Jun 16, 2008
5.388
5.466
5.293
5.388
106,282
+0.03(+0.65%)
Jun 13, 2008
5.336
5.406
5.284
5.353
31,519
+0.01(+0.16%)
Jun 12, 2008
5.338
5.710
5.301
5.345
468,662
+0.03(+0.49%)
Jun 11, 2008
5.449
5.449
5.301
5.319
31,643
-0.10(-1.77%)
Jun 10, 2008
5.414
5.458
5.397
5.414
56,367
+0.00(+0.00%)
Jun 09, 2008
5.458
5.458
5.380
5.414
46,883
-0.02(-0.32%)
Jun 06, 2008
5.493
5.562
5.414
5.432
102,562
-0.11(-2.04%)
Jun 05, 2008
5.588
5.588
5.388
5.545
228,398
+0.07(+1.27%)
Jun 04, 2008
5.562
5.640
5.345
5.475
64,279
-0.07(-1.25%)
Jun 03, 2008
5.475
5.718
5.449
5.545
87,586
+0.10(+1.92%)
Jun 02, 2008
5.658
5.988
5.388
5.440
136,833
-0.08(-1.42%)
May 30, 2008
5.971
6.031
5.519
5.519
172,428
-0.46(-7.77%)
May 29, 2008
6.040
6.144
5.953
5.984
93,976
-0.08(-1.36%)
May 28, 2008
6.170
6.249
6.047
6.066
103,228
-0.07(-1.13%)
May 27, 2008
6.110
6.196
6.083
6.136
73,117
+0.06(+1.00%)
May 26, 2008
6.301
6.344
6.040
6.075
75,912
+0.00(+0.00%)
May 23, 2008
6.301
6.344
6.040
6.075
75,912
-0.17(-2.78%)
May 22, 2008
6.370
6.388
6.231
6.249
85,629
+0.00(+0.00%)
May 21, 2008
6.353
6.527
6.190
6.249
69,570
-0.13(-2.04%)
May 20, 2008
6.344
6.544
6.144
6.379
113,738
+0.07(+1.10%)
May 19, 2008
6.648
6.648
6.231
6.309
148,285
-0.30(-4.47%)
May 16, 2008
6.614
6.770
6.483
6.605
231,653
+0.10(+1.47%)
May 15, 2008
6.501
6.640
6.414
6.509
60,862
-0.01(-0.13%)
May 14, 2008
6.831
6.892
6.449
6.518
126,513
-0.27(-3.97%)
May 13, 2008
6.570
6.893
6.570
6.787
58,426
+0.24(+3.72%)
May 12, 2008
6.553
6.900
6.388
6.544
128,761
+0.03(+0.53%)
May 09, 2008
6.492
6.953
6.431
6.509
202,062
+0.08(+1.22%)
May 08, 2008
7.092
7.092
6.318
6.431
490,314
-1.28(-16.57%)
May 07, 2008
7.769
7.961
7.691
7.709
102,690
-0.11(-1.44%)
May 06, 2008
8.108
8.108
7.544
7.822
50,644
-0.01(-0.11%)
May 05, 2008
7.291
8.030
7.275
7.830
114,676
+0.47(+6.38%)
May 02, 2008
7.639
7.639
7.187
7.361
38,002
-0.10(-1.28%)
May 01, 2008
7.231
7.700
7.057
7.457
84,941
+0.20(+2.75%)
Apr 30, 2008
7.057
7.257
7.057
7.257
34,466
+0.14(+1.95%)
Apr 29, 2008
7.300
7.378
7.083
7.118
80,288
-0.30(-3.99%)
Apr 28, 2008
7.109
7.413
7.011
7.413
81,795
+0.35(+4.92%)
Apr 25, 2008
7.726
7.743
7.005
7.066
162,293
-0.55(-7.19%)
Apr 24, 2008
7.743
7.878
7.509
7.613
46,159
-0.09(-1.13%)
Apr 23, 2008
7.804
7.856
7.517
7.700
67,477
-0.14(-1.77%)
Apr 22, 2008
7.830
7.978
7.813
7.839
25,695
-0.06(-0.77%)
Apr 21, 2008
7.917
8.013
7.752
7.900
66,120
+0.08(+1.00%)
Apr 18, 2008
7.752
8.030
7.752
7.822
36,724
+0.13(+1.69%)
Apr 17, 2008
8.117
8.117
7.691
7.691
101,135
-0.40(-4.94%)
Apr 16, 2008
8.126
8.213
7.865
8.091
91,278
+0.07(+0.87%)
Apr 15, 2008
7.778
8.065
7.648
8.022
57,000
+0.32(+4.18%)
Apr 14, 2008
7.830
7.891
7.665
7.700
51,786
-0.19(-2.42%)
Apr 11, 2008
7.778
7.891
7.674
7.891
44,158
+0.07(+0.89%)
Apr 10, 2008
7.856
7.952
7.613
7.822
64,338
-0.12(-1.53%)
Apr 09, 2008
7.943
8.213
7.848
7.943
46,185
-0.04(-0.54%)
Apr 08, 2008
8.056
8.247
7.822
7.987
64,806
-0.16(-1.92%)
Apr 07, 2008
8.204
8.204
7.999
8.143
67,262
+0.02(+0.21%)
Apr 04, 2008
8.300
8.300
7.926
8.126
85,392
-0.12(-1.48%)
Apr 03, 2008
7.917
8.334
7.822
8.247
46,740
+0.35(+4.40%)
Apr 02, 2008
8.204
8.204
7.596
7.900
115,169
+0.03(+0.33%)
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.