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 (%)
Nov 30, 2010
4.632
4.815
4.632
4.771
16,216
+0.06(+1.29%)
Nov 29, 2010
4.719
4.780
4.693
4.710
27,282
-0.02(-0.37%)
Nov 26, 2010
4.693
4.780
4.693
4.728
2,899
-0.04(-0.91%)
Nov 24, 2010
4.728
4.771
4.771
4.771
11,703
+0.01(+0.18%)
Nov 23, 2010
4.528
4.841
4.528
4.763
3,940
-0.01(-0.18%)
Nov 22, 2010
4.650
4.780
4.450
4.771
7,651
+0.07(+1.48%)
Nov 19, 2010
4.780
4.815
4.650
4.702
17,717
-0.06(-1.28%)
Nov 18, 2010
4.676
4.823
4.545
4.763
35,222
+0.22(+4.78%)
Nov 17, 2010
4.510
4.632
4.484
4.545
14,184
-0.13(-2.79%)
Nov 16, 2010
4.632
4.815
4.528
4.676
20,619
+0.03(+0.56%)
Nov 15, 2010
4.771
4.832
4.580
4.650
21,126
+0.06(+1.21%)
Nov 12, 2010
4.450
4.606
4.380
4.594
110,651
-0.02(-0.45%)
Nov 11, 2010
4.841
4.902
4.450
4.615
68,828
-0.09(-1.85%)
Nov 10, 2010
4.945
4.954
4.623
4.702
14,284
-0.11(-2.35%)
Nov 09, 2010
4.606
4.919
4.606
4.815
25,198
+0.21(+4.53%)
Nov 08, 2010
4.615
4.641
4.567
4.606
5,852
-0.04(-0.93%)
Nov 05, 2010
4.528
4.650
4.528
4.650
13,232
+0.13(+2.88%)
Nov 04, 2010
4.597
4.650
4.502
4.519
40,819
-0.11(-2.44%)
Nov 03, 2010
4.867
4.867
4.510
4.632
20,534
-0.11(-2.38%)
Nov 02, 2010
4.519
4.771
4.519
4.745
109,197
+0.26(+5.81%)
Nov 01, 2010
4.684
4.771
4.450
4.484
34,286
-0.27(-5.67%)
Oct 29, 2010
4.789
4.936
4.597
4.754
16,760
-0.08(-1.62%)
Oct 28, 2010
4.945
4.945
4.597
4.832
37,726
-0.08(-1.59%)
Oct 27, 2010
4.980
4.980
4.884
4.910
5,868
-0.14(-2.75%)
Oct 25, 2010
4.902
5.110
4.832
5.049
42,118
+0.15(+3.01%)
Oct 22, 2010
4.954
4.954
4.797
4.902
47,592
+0.00(+0.00%)
Oct 21, 2010
5.119
5.119
4.823
4.902
32,120
-0.21(-4.08%)
Oct 20, 2010
4.988
5.248
4.954
5.110
11,740
+0.12(+2.44%)
Oct 19, 2010
4.789
5.006
4.789
4.988
13,688
+0.07(+1.41%)
Oct 18, 2010
5.067
5.096
4.884
4.919
48,825
-0.17(-3.41%)
Oct 15, 2010
5.110
5.154
5.084
5.093
8,018
-0.05(-1.01%)
Oct 14, 2010
5.188
5.240
5.119
5.145
9,136
-0.08(-1.50%)
Oct 13, 2010
5.162
5.345
5.162
5.223
19,172
+0.03(+0.67%)
Oct 12, 2010
5.240
5.257
5.114
5.188
5,748
-0.07(-1.32%)
Oct 11, 2010
5.225
5.267
5.180
5.258
13,272
+0.03(+0.67%)
Oct 08, 2010
5.414
5.475
5.214
5.223
32,545
-0.23(-4.30%)
Oct 07, 2010
5.397
5.475
5.380
5.458
25,567
+0.08(+1.45%)
Oct 06, 2010
5.162
5.475
5.162
5.380
75,522
+0.23(+4.56%)
Oct 05, 2010
5.101
5.214
5.075
5.145
10,603
+0.10(+2.07%)
Oct 04, 2010
5.154
5.214
5.041
5.041
25,105
-0.15(-2.85%)
Oct 01, 2010
5.197
5.214
5.110
5.188
20,955
+0.00(+0.00%)
Sep 30, 2010
4.928
5.205
4.919
5.188
18,755
+0.03(+0.67%)
Sep 29, 2010
5.097
5.171
5.097
5.154
2,721
-0.03(-0.67%)
Sep 28, 2010
5.206
5.206
5.084
5.188
14,047
-0.03(-0.50%)
Sep 27, 2010
5.197
5.214
5.067
5.214
39,171
+0.00(+0.00%)
Sep 24, 2010
5.214
5.214
5.154
5.214
28,145
+0.01(+0.17%)
Sep 23, 2010
5.101
5.214
5.041
5.206
38,891
+0.11(+2.22%)
Sep 22, 2010
5.015
5.110
4.885
5.093
18,608
+0.01(+0.17%)
Sep 21, 2010
4.954
5.171
4.884
5.084
33,825
+0.04(+0.86%)
Sep 20, 2010
5.067
5.075
4.936
5.041
16,880
-0.03(-0.51%)
Sep 17, 2010
4.858
5.090
4.858
5.067
47,907
+0.13(+2.64%)
Sep 15, 2010
5.101
5.101
4.910
4.936
6,725
-0.03(-0.53%)
Sep 14, 2010
5.084
5.084
4.962
4.962
19,846
-0.01(-0.17%)
Sep 13, 2010
5.058
5.058
4.808
4.971
44,506
-0.08(-1.55%)
Sep 10, 2010
4.988
5.075
4.980
5.049
6,750
+0.10(+1.93%)
Sep 09, 2010
4.832
5.049
4.780
4.954
57,455
+0.10(+2.15%)
Sep 08, 2010
4.849
4.875
4.780
4.849
54,786
-0.05(-1.06%)
Sep 07, 2010
4.841
4.910
4.815
4.902
12,550
-0.03(-0.53%)
Sep 03, 2010
5.180
5.180
4.928
4.928
9,062
-0.11(-2.28%)
Sep 02, 2010
5.023
5.042
4.997
5.042
3,273
-0.03(-0.65%)
Sep 01, 2010
4.945
5.128
4.945
5.075
29,953
+0.03(+0.69%)
Aug 31, 2010
5.049
5.049
4.941
5.041
11,828
-0.01(-0.17%)
Aug 30, 2010
5.084
5.084
4.980
5.049
4,763
-0.06(-1.19%)
Aug 27, 2010
5.006
5.119
4.823
5.110
24,030
+0.16(+3.16%)
Aug 26, 2010
4.789
5.023
4.749
4.954
38,788
+0.17(+3.64%)
Aug 25, 2010
4.945
4.945
4.667
4.780
90,411
-0.17(-3.34%)
Aug 24, 2010
4.884
4.997
4.884
4.945
28,979
-0.05(-1.04%)
Aug 23, 2010
4.954
5.093
4.954
4.997
25,412
+0.04(+0.88%)
Aug 20, 2010
5.003
5.008
4.789
4.954
41,720
-0.07(-1.38%)
Aug 19, 2010
5.110
5.110
4.954
5.023
22,906
-0.06(-1.20%)
Aug 18, 2010
5.049
5.206
5.006
5.084
27,120
-0.02(-0.34%)
Aug 17, 2010
4.754
5.154
4.702
5.101
78,668
+0.30(+6.15%)
Aug 16, 2010
4.458
4.887
4.450
4.806
154,103
-0.37(-7.06%)
Aug 13, 2010
5.162
5.240
5.128
5.171
16,914
+0.00(+0.00%)
Aug 12, 2010
5.067
5.206
4.589
5.171
57,139
+0.24(+4.94%)
Aug 11, 2010
5.119
5.119
4.876
4.928
47,358
-0.25(-4.87%)
Aug 10, 2010
5.275
5.275
4.936
5.180
19,760
-0.06(-1.16%)
Aug 09, 2010
5.284
5.293
4.962
5.240
63,917
-0.02(-0.33%)
Aug 06, 2010
5.223
5.293
5.197
5.258
64,766
+0.04(+0.83%)
Aug 05, 2010
5.380
5.380
5.119
5.214
39,676
-0.10(-1.80%)
Aug 04, 2010
5.353
5.353
5.068
5.310
18,896
+0.02(+0.33%)
Aug 03, 2010
5.258
5.345
5.084
5.293
98,552
+0.07(+1.33%)
Aug 02, 2010
5.171
5.249
5.046
5.223
52,173
+0.05(+1.01%)
Jul 30, 2010
5.214
5.275
5.167
5.171
54,886
-0.06(-1.16%)
Jul 29, 2010
5.271
5.275
5.136
5.232
53,299
-0.02(-0.33%)
Jul 28, 2010
5.275
5.379
5.171
5.249
32,012
-0.01(-0.17%)
Jul 27, 2010
5.128
5.258
4.962
5.258
92,439
+0.13(+2.54%)
Jul 26, 2010
4.841
5.128
4.780
5.128
18,828
+0.24(+4.98%)
Jul 23, 2010
4.832
4.884
4.563
4.884
24,040
+0.01(+0.18%)
Jul 22, 2010
4.867
5.128
4.780
4.875
106,327
-0.07(-1.41%)
Jul 21, 2010
4.936
5.041
4.781
4.945
42,030
+0.10(+1.97%)
Jul 20, 2010
4.658
4.893
4.650
4.849
54,449
+0.15(+3.14%)
Jul 19, 2010
4.632
4.763
4.549
4.702
14,590
+0.16(+3.44%)
Jul 16, 2010
4.493
4.593
4.484
4.545
7,387
-0.02(-0.38%)
Jul 15, 2010
4.432
4.676
4.432
4.563
17,148
+0.13(+2.94%)
Jul 14, 2010
4.406
4.432
4.345
4.432
30,505
+0.06(+1.39%)
Jul 13, 2010
4.424
4.432
4.371
4.371
12,633
-0.05(-1.18%)
Jul 12, 2010
4.432
4.432
4.424
4.424
5,463
-0.02(-0.39%)
Jul 09, 2010
4.380
4.476
4.380
4.441
7,855
+0.03(+0.79%)
Jul 08, 2010
4.363
4.415
4.354
4.406
16,339
+0.10(+2.42%)
Jul 07, 2010
4.267
4.432
4.167
4.302
28,344
+0.05(+1.23%)
Jul 06, 2010
4.032
4.285
4.032
4.250
25,744
+0.18(+4.49%)
Jul 02, 2010
4.102
4.137
3.989
4.067
54,826
-0.04(-1.06%)
Jul 01, 2010
4.154
4.154
3.911
4.111
73,488
+0.03(+0.64%)
Jun 30, 2010
4.093
4.154
4.032
4.085
60,661
+0.05(+1.29%)
Jun 29, 2010
4.267
4.302
4.032
4.032
46,946
-0.27(-6.26%)
Jun 25, 2010
4.172
4.363
4.145
4.302
9,720
+0.13(+3.12%)
Jun 24, 2010
4.215
4.493
3.980
4.172
63,206
+0.03(+0.84%)
Jun 23, 2010
4.215
4.328
3.989
4.137
42,209
-0.07(-1.65%)
Jun 22, 2010
4.354
4.432
4.180
4.206
35,121
-0.19(-4.35%)
Jun 21, 2010
4.397
4.450
4.293
4.397
30,048
-0.03(-0.78%)
Jun 18, 2010
4.250
4.432
4.250
4.432
16,389
+0.08(+1.80%)
Jun 17, 2010
4.406
4.424
4.311
4.354
16,324
-0.02(-0.40%)
Jun 16, 2010
4.380
4.502
4.276
4.371
48,802
+0.01(+0.20%)
Jun 15, 2010
4.345
4.406
4.319
4.363
29,875
+0.10(+2.45%)
Jun 14, 2010
4.119
4.302
3.946
4.258
17,891
+0.14(+3.38%)
Jun 11, 2010
4.145
4.145
4.050
4.119
19,122
-0.03(-0.63%)
Jun 10, 2010
4.041
4.180
4.032
4.145
19,138
+0.15(+3.70%)
Jun 09, 2010
3.911
4.162
3.850
3.998
44,349
+0.09(+2.22%)
Jun 08, 2010
4.102
4.102
3.911
3.911
62,370
-0.23(-5.66%)
Jun 07, 2010
4.180
4.207
4.093
4.145
37,296
-0.05(-1.24%)
Jun 04, 2010
4.319
4.337
4.189
4.198
14,024
-0.17(-3.98%)
Jun 03, 2010
4.397
4.397
4.302
4.371
44,167
-0.01(-0.20%)
Jun 02, 2010
4.563
4.693
4.293
4.380
48,750
-0.11(-2.51%)
Jun 01, 2010
4.389
4.493
4.389
4.493
19,382
+0.04(+0.98%)
May 28, 2010
4.345
4.450
4.267
4.450
58,643
+0.10(+2.40%)
May 27, 2010
4.337
4.432
4.328
4.345
58,502
+0.00(+0.00%)
May 26, 2010
4.328
4.597
4.267
4.345
189,831
+0.15(+3.52%)
May 25, 2010
3.885
4.206
3.746
4.198
39,120
+0.08(+1.90%)
May 24, 2010
4.467
4.597
4.085
4.119
62,930
-0.33(-7.42%)
May 21, 2010
4.206
4.563
4.206
4.450
40,862
+0.23(+5.35%)
May 20, 2010
4.189
4.398
4.119
4.224
64,200
-0.17(-3.95%)
May 19, 2010
4.606
4.606
4.363
4.397
53,032
-0.10(-2.13%)
May 18, 2010
4.276
4.655
4.172
4.493
62,807
+0.24(+5.73%)
May 17, 2010
4.450
4.450
3.998
4.250
59,599
-0.16(-3.55%)
May 14, 2010
4.510
4.510
4.311
4.406
24,637
-0.19(-4.16%)
May 13, 2010
4.484
4.606
4.458
4.597
26,676
+0.03(+0.76%)
May 12, 2010
4.354
4.563
4.348
4.563
17,626
+0.15(+3.35%)
May 11, 2010
4.328
4.623
4.215
4.415
83,842
-0.23(-5.05%)
May 10, 2010
4.728
4.902
4.350
4.650
69,350
+0.12(+2.69%)
May 07, 2010
4.606
4.658
4.441
4.528
128,257
-0.03(-0.57%)
May 06, 2010
4.684
4.789
4.319
4.554
98,187
-0.10(-2.24%)
May 05, 2010
4.650
4.667
4.554
4.658
27,316
+0.04(+0.94%)
May 04, 2010
4.519
4.650
4.441
4.615
46,470
-0.05(-1.12%)
May 03, 2010
4.589
4.684
4.432
4.667
32,798
+0.04(+0.94%)
Apr 30, 2010
4.597
4.684
4.545
4.623
82,511
+0.05(+1.16%)
Apr 29, 2010
4.476
4.589
4.424
4.570
27,569
+0.07(+1.53%)
Apr 28, 2010
4.406
4.536
4.337
4.502
22,096
+0.20(+4.65%)
Apr 27, 2010
4.241
4.441
4.206
4.302
21,420
-0.05(-1.20%)
Apr 26, 2010
4.632
4.676
4.198
4.354
158,714
-0.38(-8.07%)
Apr 23, 2010
4.745
4.815
4.693
4.736
14,575
-0.07(-1.45%)
Apr 22, 2010
4.710
4.806
4.710
4.806
10,068
-0.04(-0.90%)
Apr 21, 2010
4.667
4.849
4.597
4.849
41,798
+0.11(+2.39%)
Apr 20, 2010
4.763
4.841
4.676
4.736
70,264
-0.01(-0.18%)
Apr 19, 2010
4.693
4.902
4.597
4.745
130,831
+0.13(+2.82%)
Apr 16, 2010
4.676
4.728
4.563
4.615
48,871
-0.03(-0.75%)
Apr 15, 2010
4.623
4.771
4.623
4.650
157,474
+0.07(+1.52%)
Apr 14, 2010
4.606
4.771
4.180
4.580
215,380
-0.15(-3.12%)
Apr 13, 2010
4.006
4.771
4.006
4.728
332,146
+0.68(+16.74%)
Apr 12, 2010
4.085
4.119
3.998
4.050
131,234
-0.03(-0.85%)
Apr 09, 2010
3.659
4.085
3.520
4.085
126,775
+0.43(+11.64%)
Apr 08, 2010
3.694
3.772
3.537
3.659
54,542
-0.10(-2.55%)
Apr 07, 2010
3.346
3.972
3.346
3.754
189,449
+0.43(+13.09%)
Apr 06, 2010
3.372
3.372
3.129
3.320
83,702
-0.06(-1.80%)
Apr 05, 2010
3.363
3.424
3.355
3.381
44,335
+0.03(+1.04%)
Apr 01, 2010
3.163
3.346
3.346
3.346
115,065
+0.24(+7.84%)
Mar 31, 2010
3.129
3.163
3.007
3.103
24,485
-0.03(-0.97%)
Mar 30, 2010
3.050
3.137
2.998
3.133
66,681
+0.05(+1.55%)
Mar 29, 2010
3.042
3.085
2.894
3.085
21,823
+0.01(+0.29%)
Mar 26, 2010
3.059
3.129
2.998
3.076
28,026
+0.09(+2.90%)
Mar 25, 2010
3.042
3.042
2.920
2.990
24,508
-0.08(-2.55%)
Mar 24, 2010
2.964
3.068
2.946
3.068
21,358
+0.09(+2.91%)
Mar 23, 2010
3.059
3.077
2.955
2.981
25,044
-0.03(-0.87%)
Mar 22, 2010
3.111
3.111
2.964
3.007
14,423
-0.13(-4.16%)
Mar 19, 2010
3.294
3.294
2.920
3.137
29,700
+0.10(+3.44%)
Mar 18, 2010
3.059
3.172
3.008
3.033
25,151
-0.06(-1.97%)
Mar 17, 2010
3.007
3.094
3.007
3.094
7,595
+0.03(+1.14%)
Mar 16, 2010
3.077
3.085
3.042
3.059
5,388
+0.01(+0.28%)
Mar 15, 2010
3.059
3.059
2.998
3.050
30,134
+0.03(+1.15%)
Mar 12, 2010
2.911
3.146
2.911
3.016
26,485
+0.14(+4.83%)
Mar 11, 2010
3.094
3.120
2.877
2.877
71,505
-0.27(-8.56%)
Mar 10, 2010
3.155
3.189
3.137
3.146
13,997
-0.04(-1.39%)
Mar 09, 2010
3.181
3.250
3.129
3.190
12,217
-0.03(-0.78%)
Mar 08, 2010
3.137
3.252
3.137
3.216
8,381
+0.04(+1.23%)
Mar 05, 2010
3.137
3.276
3.137
3.176
6,673
+0.04(+1.25%)
Mar 04, 2010
3.094
3.181
3.094
3.137
13,620
+0.00(+0.00%)
Mar 03, 2010
3.181
3.181
2.929
3.137
76,202
+0.05(+1.69%)
Mar 02, 2010
3.224
3.226
3.085
3.085
35,565
-0.16(-4.83%)
Mar 01, 2010
3.181
3.249
3.181
3.242
3,951
+0.03(+0.99%)
Feb 26, 2010
3.189
3.276
3.189
3.210
970
-0.08(-2.55%)
Feb 25, 2010
3.294
3.294
3.198
3.294
12,604
-0.10(-2.82%)
Feb 24, 2010
3.346
3.389
3.224
3.389
6,435
+0.03(+1.04%)
Feb 23, 2010
3.351
3.381
3.259
3.355
14,804
-0.09(-2.53%)
Feb 22, 2010
3.381
3.442
3.346
3.442
7,476
+0.11(+3.39%)
Feb 19, 2010
3.329
3.407
3.312
3.329
9,695
-0.07(-1.94%)
Feb 18, 2010
3.329
3.442
3.311
3.394
2,487
+0.07(+2.24%)
Feb 17, 2010
3.424
3.511
3.320
3.320
15,830
-0.14(-4.02%)
Feb 16, 2010
3.285
3.468
3.285
3.459
38,176
+0.17(+5.29%)
Feb 12, 2010
3.259
3.285
3.285
3.285
2,876
+0.02(+0.53%)
Feb 11, 2010
3.250
3.294
3.216
3.268
12,671
+0.03(+0.80%)
Feb 10, 2010
3.259
3.268
3.181
3.242
5,333
-0.02(-0.53%)
Feb 09, 2010
3.259
3.268
3.155
3.259
22,494
-0.03(-1.06%)
Feb 08, 2010
3.259
3.302
3.250
3.294
6,574
+0.05(+1.61%)
Feb 05, 2010
3.181
3.242
3.137
3.242
21,188
+0.06(+1.91%)
Feb 04, 2010
3.294
3.302
3.181
3.181
14,840
-0.06(-1.88%)
Feb 03, 2010
3.233
3.293
3.190
3.242
11,156
+0.01(+0.27%)
Feb 02, 2010
3.294
3.294
3.209
3.233
15,167
-0.09(-2.62%)
Feb 01, 2010
3.242
3.389
3.216
3.320
17,737
+0.06(+1.87%)
Jan 29, 2010
3.398
3.398
3.129
3.259
24,998
-0.10(-2.85%)
Jan 28, 2010
3.216
3.355
3.068
3.355
50,025
+0.19(+6.04%)
Jan 27, 2010
3.268
3.268
3.059
3.163
32,752
-0.14(-4.21%)
Jan 26, 2010
3.302
3.337
3.268
3.302
25,819
-0.00(-0.00%)
Jan 25, 2010
3.320
3.346
3.302
3.302
11,011
+0.03(+0.80%)
Jan 22, 2010
3.389
3.389
3.276
3.276
24,003
-0.10(-2.84%)
Jan 21, 2010
3.398
3.398
3.346
3.372
7,467
-0.03(-0.77%)
Jan 20, 2010
3.355
3.467
3.346
3.398
16,640
-0.00(-0.10%)
Jan 19, 2010
3.424
3.424
3.268
3.402
26,200
-0.03(-0.91%)
Jan 15, 2010
3.468
3.433
3.433
3.433
14,383
-0.08(-2.23%)
Jan 14, 2010
3.511
3.528
3.468
3.511
5,625
-0.03(-0.74%)
Jan 13, 2010
3.468
3.589
3.468
3.537
10,212
+0.01(+0.25%)
Jan 12, 2010
3.433
3.598
3.433
3.528
8,736
+0.07(+2.01%)
Jan 11, 2010
3.607
3.607
3.459
3.459
13,843
-0.15(-4.10%)
Jan 08, 2010
3.607
3.607
3.502
3.607
18,664
-0.01(-0.24%)
Jan 07, 2010
3.520
3.615
3.424
3.615
33,312
+0.17(+5.05%)
Jan 06, 2010
3.520
3.554
3.442
3.442
21,687
-0.01(-0.25%)
Jan 05, 2010
3.476
3.502
3.424
3.450
14,892
-0.03(-0.75%)
Jan 04, 2010
3.459
3.563
3.433
3.476
13,759
+0.04(+1.27%)
Dec 31, 2009
3.485
3.433
3.433
3.433
14,728
-0.14(-3.89%)
Dec 30, 2009
3.524
3.572
3.523
3.572
2,548
+0.01(+0.24%)
Dec 29, 2009
3.485
3.607
3.416
3.563
25,512
-0.03(-0.73%)
Dec 28, 2009
3.433
3.589
3.398
3.589
17,380
+0.15(+4.29%)
Dec 24, 2009
3.468
3.468
3.442
3.442
1,783
-0.04(-1.25%)
Dec 23, 2009
3.494
3.494
3.433
3.485
10,919
-0.04(-1.23%)
Dec 22, 2009
3.554
3.563
3.476
3.528
12,820
+0.00(+0.00%)
Dec 21, 2009
3.468
3.581
3.398
3.528
19,187
+0.13(+3.84%)
Dec 18, 2009
3.607
3.607
3.398
3.398
13,805
+0.00(+0.00%)
Dec 17, 2009
3.598
3.598
3.398
3.398
18,723
-0.21(-5.78%)
Dec 16, 2009
3.520
3.607
3.520
3.607
27,650
+0.20(+5.86%)
Dec 15, 2009
3.502
3.572
3.399
3.407
30,914
-0.19(-5.31%)
Dec 14, 2009
3.520
3.598
3.520
3.598
4,952
+0.08(+2.22%)
Dec 11, 2009
3.598
3.598
3.511
3.520
10,586
-0.06(-1.70%)
Dec 10, 2009
3.659
3.659
3.581
3.581
7,292
-0.03(-0.96%)
Dec 09, 2009
3.641
3.694
3.581
3.615
60,946
+0.03(+0.73%)
Dec 08, 2009
3.607
3.623
3.485
3.589
14,321
+0.05(+1.47%)
Dec 07, 2009
3.589
3.593
3.537
3.537
13,033
-0.02(-0.49%)
Dec 04, 2009
3.554
3.573
3.502
3.554
23,591
-0.01(-0.24%)
Dec 03, 2009
3.554
3.650
3.537
3.563
38,245
+0.01(+0.24%)
Dec 02, 2009
3.694
3.694
3.520
3.554
61,525
-0.05(-1.45%)
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.