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 29, 2019
7.920
7.930
7.790
7.870
18,800
-0.07(-0.88%)
Nov 27, 2019
7.970
8.050
7.890
7.940
22,600
-0.05(-0.63%)
Nov 26, 2019
8.000
8.070
7.860
7.990
30,847
-0.04(-0.50%)
Nov 25, 2019
7.830
8.070
7.780
8.030
64,517
+0.23(+2.95%)
Nov 22, 2019
7.700
7.840
7.640
7.800
32,900
+0.14(+1.83%)
Nov 21, 2019
7.920
7.920
7.600
7.660
29,860
-0.23(-2.98%)
Nov 20, 2019
7.940
8.080
7.860
7.895
68,163
-0.07(-0.88%)
Nov 19, 2019
8.060
8.080
7.870
7.965
40,022
-0.07(-0.93%)
Nov 18, 2019
8.080
8.080
7.860
8.040
49,468
-0.09(-1.11%)
Nov 15, 2019
8.100
8.180
8.010
8.130
37,000
+0.09(+1.12%)
Nov 14, 2019
8.070
8.110
7.900
8.040
35,538
+0.00(+0.00%)
Nov 13, 2019
7.860
8.060
7.670
8.040
44,463
+0.09(+1.13%)
Nov 12, 2019
7.940
8.030
7.890
7.950
66,512
+0.01(+0.13%)
Nov 11, 2019
7.990
7.990
7.880
7.940
40,585
-0.05(-0.63%)
Nov 08, 2019
7.750
8.120
7.695
7.990
134,000
+0.17(+2.17%)
Nov 07, 2019
7.880
7.960
7.690
7.820
119,491
+0.05(+0.64%)
Nov 06, 2019
7.590
7.770
7.410
7.770
141,561
+0.63(+8.82%)
Nov 05, 2019
7.200
7.320
7.040
7.140
48,289
-0.09(-1.24%)
Nov 04, 2019
7.130
7.290
7.010
7.230
46,920
+0.14(+1.97%)
Nov 01, 2019
6.900
7.160
6.860
7.090
55,900
+0.23(+3.35%)
Oct 31, 2019
7.090
7.090
6.810
6.860
165,862
-0.22(-3.11%)
Oct 30, 2019
7.020
7.100
6.940
7.080
105,716
+0.05(+0.71%)
Oct 29, 2019
7.010
7.090
6.970
7.030
61,048
+0.02(+0.29%)
Oct 28, 2019
6.840
7.020
6.840
7.010
66,741
+0.20(+2.94%)
Oct 25, 2019
6.700
6.835
6.700
6.810
69,700
+0.11(+1.64%)
Oct 24, 2019
6.770
6.770
6.630
6.700
83,416
-0.07(-1.03%)
Oct 23, 2019
6.810
6.810
6.706
6.770
72,206
-0.05(-0.73%)
Oct 22, 2019
6.850
6.920
6.780
6.820
80,925
+0.02(+0.29%)
Oct 21, 2019
6.700
6.840
6.700
6.800
103,554
+0.11(+1.64%)
Oct 18, 2019
6.620
6.740
6.620
6.690
96,400
+0.02(+0.30%)
Oct 17, 2019
6.680
6.780
6.650
6.670
186,115
-0.01(-0.15%)
Oct 16, 2019
6.720
6.800
6.650
6.680
55,053
-0.08(-1.18%)
Oct 15, 2019
6.720
6.820
6.700
6.760
57,237
+0.05(+0.75%)
Oct 14, 2019
6.730
6.790
6.650
6.710
50,121
-0.06(-0.89%)
Oct 11, 2019
6.710
6.910
6.710
6.770
82,200
+0.15(+2.27%)
Oct 10, 2019
6.900
6.920
6.600
6.620
101,245
-0.30(-4.34%)
Oct 09, 2019
6.920
7.000
6.830
6.920
87,907
+0.07(+1.02%)
Oct 08, 2019
6.970
7.050
6.820
6.850
260,689
-0.15(-2.14%)
Oct 07, 2019
6.750
7.010
6.697
7.000
155,817
+0.24(+3.55%)
Oct 04, 2019
6.630
6.760
6.560
6.760
109,500
+0.11(+1.65%)
Oct 03, 2019
6.710
6.710
6.530
6.650
78,991
-0.10(-1.48%)
Oct 02, 2019
6.670
6.770
6.620
6.750
71,043
+0.03(+0.45%)
Oct 01, 2019
7.010
7.110
6.680
6.720
183,992
-0.27(-3.79%)
Sep 30, 2019
7.220
7.290
6.980
6.985
88,555
-0.21(-2.85%)
Sep 27, 2019
7.240
7.290
7.140
7.190
89,400
-0.03(-0.42%)
Sep 26, 2019
7.290
7.340
7.220
7.220
37,172
-0.11(-1.43%)
Sep 25, 2019
7.210
7.370
7.160
7.325
49,362
+0.12(+1.74%)
Sep 24, 2019
7.440
7.500
7.180
7.200
168,819
-0.23(-3.10%)
Sep 23, 2019
7.500
7.510
7.400
7.430
38,493
-0.11(-1.46%)
Sep 20, 2019
7.550
7.590
7.450
7.540
189,900
-0.02(-0.26%)
Sep 19, 2019
7.570
7.620
7.540
7.560
63,612
-0.02(-0.26%)
Sep 18, 2019
7.570
7.640
7.460
7.580
79,379
-0.05(-0.66%)
Sep 17, 2019
7.520
7.720
7.370
7.630
98,865
+0.08(+1.06%)
Sep 16, 2019
7.540
7.770
7.540
7.550
107,871
-0.04(-0.53%)
Sep 13, 2019
7.620
7.770
7.560
7.590
89,600
+0.05(+0.66%)
Sep 12, 2019
7.530
7.730
7.460
7.540
136,715
+0.02(+0.27%)
Sep 11, 2019
7.230
7.530
7.120
7.520
92,624
+0.35(+4.88%)
Sep 10, 2019
7.020
7.270
6.990
7.170
70,832
+0.16(+2.28%)
Sep 09, 2019
6.830
7.030
6.820
7.010
75,058
+0.21(+3.09%)
Sep 06, 2019
6.950
7.030
6.760
6.800
99,600
-0.14(-2.02%)
Sep 05, 2019
6.980
7.200
6.930
6.940
119,742
+0.04(+0.58%)
Sep 04, 2019
6.900
6.960
6.860
6.900
74,567
+0.08(+1.17%)
Sep 03, 2019
6.910
6.980
6.800
6.820
138,929
-0.13(-1.87%)
Aug 30, 2019
7.000
7.000
6.920
6.950
74,800
-0.03(-0.43%)
Aug 29, 2019
6.930
7.070
6.930
6.980
94,482
+0.10(+1.45%)
Aug 28, 2019
6.800
6.970
6.800
6.880
86,339
+0.11(+1.62%)
Aug 27, 2019
7.060
7.060
6.655
6.770
168,595
-0.21(-3.01%)
Aug 26, 2019
7.090
7.090
6.950
6.980
135,373
-0.04(-0.57%)
Aug 23, 2019
7.100
7.120
7.010
7.020
223,200
-0.12(-1.68%)
Aug 22, 2019
7.090
7.190
7.040
7.140
143,075
+0.07(+0.99%)
Aug 21, 2019
7.110
7.270
7.050
7.070
161,365
+0.02(+0.28%)
Aug 20, 2019
7.060
7.110
7.010
7.050
155,159
-0.02(-0.28%)
Aug 19, 2019
7.100
7.180
7.040
7.070
107,192
+0.04(+0.57%)
Aug 16, 2019
7.020
7.070
6.950
7.030
91,100
+0.06(+0.86%)
Aug 15, 2019
7.060
7.110
6.890
6.970
98,058
-0.05(-0.71%)
Aug 14, 2019
7.280
7.350
7.020
7.020
157,211
-0.35(-4.75%)
Aug 13, 2019
7.570
7.570
7.370
7.370
90,501
-0.19(-2.51%)
Aug 12, 2019
7.550
7.620
7.370
7.560
168,764
-0.14(-1.82%)
Aug 09, 2019
8.010
8.010
7.660
7.700
120,700
-0.02(-0.26%)
Aug 08, 2019
7.920
7.920
7.690
7.720
160,880
-0.22(-2.77%)
Aug 07, 2019
8.130
8.170
7.810
7.940
185,694
-0.23(-2.82%)
Aug 06, 2019
8.510
8.710
7.490
8.170
394,041
-0.45(-5.22%)
Aug 05, 2019
8.890
8.960
8.530
8.620
116,284
-0.40(-4.43%)
Aug 02, 2019
9.090
9.110
8.880
9.020
91,400
-0.10(-1.10%)
Aug 01, 2019
9.190
9.510
9.070
9.120
158,132
-0.11(-1.19%)
Jul 31, 2019
8.950
9.510
8.950
9.230
272,344
+0.25(+2.78%)
Jul 30, 2019
8.900
9.030
8.770
8.980
97,989
+0.03(+0.34%)
Jul 29, 2019
8.990
9.160
8.920
8.950
107,825
-0.04(-0.44%)
Jul 26, 2019
9.020
9.095
8.870
8.990
160,500
+0.01(+0.11%)
Jul 25, 2019
9.020
9.150
8.920
8.980
190,091
-0.01(-0.11%)
Jul 24, 2019
8.710
9.000
8.620
8.990
78,708
+0.24(+2.74%)
Jul 23, 2019
8.940
8.940
8.670
8.750
99,733
-0.13(-1.46%)
Jul 22, 2019
8.880
8.980
8.850
8.880
52,605
+0.01(+0.11%)
Jul 19, 2019
8.880
8.960
8.865
8.870
53,900
-0.06(-0.67%)
Jul 18, 2019
8.890
8.970
8.810
8.930
101,180
+0.02(+0.22%)
Jul 17, 2019
9.120
9.150
8.830
8.910
159,583
-0.23(-2.52%)
Jul 16, 2019
9.250
9.360
9.070
9.140
136,103
-0.12(-1.30%)
Jul 15, 2019
9.310
9.380
9.090
9.260
164,136
-0.07(-0.75%)
Jul 12, 2019
9.250
9.500
9.250
9.330
110,000
+0.03(+0.32%)
Jul 11, 2019
9.330
9.420
9.260
9.300
72,735
-0.03(-0.32%)
Jul 10, 2019
9.430
9.500
9.320
9.330
725,409
-0.10(-1.06%)
Jul 09, 2019
9.530
9.560
9.400
9.430
104,115
-0.10(-1.05%)
Jul 08, 2019
9.600
9.730
9.520
9.530
267,293
+0.03(+0.32%)
Jul 05, 2019
9.400
9.510
9.210
9.500
95,800
+0.04(+0.42%)
Jul 03, 2019
9.600
9.600
9.450
9.460
78,000
+0.02(+0.21%)
Jul 02, 2019
9.660
9.660
9.360
9.440
117,517
-0.16(-1.67%)
Jul 01, 2019
9.690
9.840
9.500
9.600
207,052
+0.01(+0.10%)
Jun 28, 2019
9.320
9.630
9.217
9.590
356,900
+0.27(+2.90%)
Jun 27, 2019
9.190
9.430
9.190
9.320
145,977
+0.16(+1.75%)
Jun 26, 2019
9.140
9.200
9.060
9.160
81,881
+0.04(+0.44%)
Jun 25, 2019
9.200
9.360
9.070
9.120
153,885
-0.07(-0.76%)
Jun 24, 2019
9.180
9.260
9.050
9.190
123,403
+0.00(+0.00%)
Jun 21, 2019
9.100
9.350
9.070
9.190
233,200
+0.05(+0.55%)
Jun 20, 2019
8.980
9.250
8.920
9.140
102,558
+0.26(+2.93%)
Jun 19, 2019
8.910
8.930
8.800
8.880
57,469
-0.07(-0.78%)
Jun 18, 2019
8.950
9.080
8.880
8.950
58,415
+0.09(+1.02%)
Jun 17, 2019
8.920
8.920
8.770
8.860
105,970
-0.06(-0.67%)
Jun 14, 2019
9.060
9.080
8.870
8.920
93,700
-0.10(-1.11%)
Jun 13, 2019
9.150
9.150
8.930
9.020
143,469
-0.14(-1.53%)
Jun 12, 2019
8.950
9.400
8.790
9.160
228,263
+0.35(+3.97%)
Jun 11, 2019
9.050
9.270
8.740
8.810
238,873
+0.07(+0.80%)
Jun 10, 2019
8.960
9.140
8.510
8.740
268,528
-0.20(-2.24%)
Jun 07, 2019
9.010
9.190
8.910
8.940
106,600
-0.04(-0.45%)
Jun 06, 2019
9.400
9.420
8.960
8.980
91,827
-0.37(-3.96%)
Jun 05, 2019
9.500
9.590
9.290
9.350
239,724
-0.10(-1.06%)
Jun 04, 2019
9.280
9.460
9.260
9.450
236,356
+0.25(+2.72%)
Jun 03, 2019
8.820
9.320
8.810
9.200
306,319
+0.35(+3.95%)
May 31, 2019
8.800
8.890
8.590
8.850
108,600
-0.07(-0.78%)
May 30, 2019
8.950
9.030
8.880
8.920
69,899
-0.02(-0.22%)
May 29, 2019
9.100
9.210
8.810
8.940
201,946
-0.24(-2.61%)
May 28, 2019
9.120
9.340
9.120
9.180
137,749
+0.05(+0.55%)
May 24, 2019
9.340
9.400
9.090
9.130
79,300
-0.15(-1.62%)
May 23, 2019
9.180
9.310
9.070
9.280
105,967
+0.00(+0.00%)
May 22, 2019
9.430
9.537
9.250
9.280
71,643
-0.21(-2.21%)
May 21, 2019
9.340
9.510
9.310
9.490
168,373
+0.14(+1.50%)
May 20, 2019
9.370
9.400
9.070
9.350
60,953
-0.03(-0.32%)
May 17, 2019
9.560
9.615
9.340
9.380
78,800
-0.24(-2.49%)
May 16, 2019
9.610
9.740
9.540
9.620
81,706
+0.03(+0.31%)
May 15, 2019
9.480
9.660
9.440
9.590
122,844
-0.03(-0.31%)
May 14, 2019
9.720
9.720
9.367
9.620
209,617
-0.01(-0.10%)
May 13, 2019
9.390
9.800
9.190
9.630
193,698
+0.21(+2.23%)
May 10, 2019
9.230
9.430
9.120
9.420
232,700
+0.07(+0.75%)
May 09, 2019
8.040
9.650
8.010
9.350
447,064
+1.35(+16.87%)
May 08, 2019
8.090
8.480
7.790
8.000
146,976
+0.28(+3.63%)
May 07, 2019
7.730
7.850
7.660
7.720
44,049
-0.07(-0.90%)
May 06, 2019
7.750
7.899
7.660
7.790
60,490
-0.06(-0.76%)
May 03, 2019
7.650
7.880
7.650
7.850
63,300
+0.24(+3.15%)
May 02, 2019
7.740
7.820
7.555
7.610
42,933
-0.13(-1.68%)
May 01, 2019
7.790
7.850
7.700
7.740
68,214
-0.02(-0.26%)
Apr 30, 2019
7.790
7.800
7.655
7.760
75,710
-0.05(-0.64%)
Apr 29, 2019
7.780
7.880
7.750
7.810
48,726
+0.07(+0.90%)
Apr 26, 2019
7.670
7.790
7.590
7.740
59,000
+0.09(+1.18%)
Apr 25, 2019
7.760
7.760
7.510
7.650
78,169
-0.13(-1.67%)
Apr 24, 2019
7.890
7.890
7.750
7.780
59,309
-0.09(-1.14%)
Apr 23, 2019
7.810
7.880
7.790
7.870
81,892
+0.04(+0.51%)
Apr 22, 2019
7.930
7.940
7.800
7.830
57,612
-0.04(-0.51%)
Apr 18, 2019
7.780
7.945
7.700
7.870
99,300
+0.05(+0.64%)
Apr 17, 2019
7.810
7.890
7.803
7.820
28,449
+0.05(+0.64%)
Apr 16, 2019
7.690
7.870
7.690
7.770
94,494
+0.12(+1.57%)
Apr 15, 2019
7.650
7.680
7.510
7.650
102,471
+0.06(+0.79%)
Apr 12, 2019
7.680
7.690
7.564
7.590
72,400
-0.06(-0.78%)
Apr 11, 2019
7.720
7.740
7.612
7.650
55,887
-0.07(-0.91%)
Apr 10, 2019
7.630
7.790
7.630
7.720
69,284
+0.12(+1.58%)
Apr 09, 2019
7.720
7.765
7.570
7.600
130,548
-0.14(-1.81%)
Apr 08, 2019
7.650
7.780
7.520
7.740
71,734
+0.14(+1.84%)
Apr 05, 2019
7.600
7.670
7.550
7.600
49,600
+0.01(+0.13%)
Apr 04, 2019
7.610
7.740
7.570
7.590
61,422
+0.00(+0.00%)
Apr 03, 2019
7.590
7.670
7.510
7.590
72,363
+0.04(+0.53%)
Apr 02, 2019
7.250
7.810
7.250
7.550
154,349
+0.29(+3.99%)
Apr 01, 2019
7.310
7.330
7.140
7.260
112,067
+0.06(+0.83%)
Mar 29, 2019
7.270
7.350
7.180
7.200
93,300
+0.01(+0.14%)
Mar 28, 2019
7.320
7.380
7.140
7.190
87,806
-0.14(-1.91%)
Mar 27, 2019
7.460
7.540
7.310
7.330
94,795
-0.14(-1.87%)
Mar 26, 2019
7.410
7.620
7.380
7.470
85,534
+0.11(+1.49%)
Mar 25, 2019
7.260
7.430
7.010
7.360
94,621
+0.07(+0.96%)
Mar 22, 2019
7.500
7.510
7.230
7.290
103,900
-0.22(-2.93%)
Mar 21, 2019
7.290
7.600
7.290
7.510
59,145
+0.21(+2.88%)
Mar 20, 2019
7.560
7.630
7.290
7.300
164,499
-0.26(-3.44%)
Mar 19, 2019
7.770
7.866
7.470
7.560
67,274
-0.17(-2.20%)
Mar 18, 2019
7.540
7.819
7.500
7.730
107,718
+0.19(+2.52%)
Mar 15, 2019
7.720
7.880
7.520
7.540
224,600
-0.17(-2.20%)
Mar 14, 2019
7.850
7.850
7.690
7.710
55,586
-0.04(-0.52%)
Mar 13, 2019
7.920
7.920
7.580
7.750
104,175
-0.07(-0.90%)
Mar 12, 2019
7.550
7.880
7.550
7.820
111,147
+0.34(+4.55%)
Mar 11, 2019
7.320
7.500
7.215
7.480
126,485
+0.24(+3.31%)
Mar 08, 2019
7.150
7.270
6.850
7.240
91,800
-0.03(-0.41%)
Mar 07, 2019
7.350
7.820
7.270
7.270
107,533
-0.22(-2.94%)
Mar 06, 2019
7.730
7.740
7.390
7.490
81,294
-0.23(-2.98%)
Mar 05, 2019
7.700
7.790
7.650
7.720
31,595
+0.02(+0.26%)
Mar 04, 2019
7.830
7.970
7.680
7.700
60,032
-0.14(-1.79%)
Mar 01, 2019
7.680
7.840
7.480
7.840
73,200
+0.22(+2.89%)
Feb 28, 2019
7.600
7.740
7.595
7.620
53,887
+0.01(+0.13%)
Feb 27, 2019
7.600
7.689
7.578
7.610
43,063
+0.00(+0.00%)
Feb 26, 2019
7.570
7.740
7.490
7.610
69,223
+0.04(+0.53%)
Feb 25, 2019
7.520
7.675
7.520
7.570
72,068
+0.08(+1.07%)
Feb 22, 2019
7.330
7.520
7.260
7.490
72,500
+0.17(+2.32%)
Feb 21, 2019
7.370
7.370
7.230
7.320
46,725
+0.00(+0.00%)
Feb 20, 2019
7.410
7.500
7.300
7.320
81,233
-0.09(-1.21%)
Feb 19, 2019
7.400
7.540
7.150
7.410
61,612
+0.03(+0.41%)
Feb 15, 2019
7.160
7.475
7.090
7.380
120,500
+0.29(+4.09%)
Feb 14, 2019
7.140
7.200
7.090
7.090
66,885
-0.07(-0.98%)
Feb 13, 2019
7.220
7.300
7.140
7.160
103,188
-0.05(-0.69%)
Feb 12, 2019
7.120
7.270
7.020
7.210
140,907
+0.22(+3.15%)
Feb 11, 2019
6.919
7.040
6.919
6.990
67,826
+0.01(+0.14%)
Feb 08, 2019
7.020
7.020
6.890
6.980
49,700
-0.02(-0.29%)
Feb 07, 2019
7.090
7.140
6.980
7.000
32,042
-0.11(-1.55%)
Feb 06, 2019
7.120
7.180
7.056
7.110
64,606
-0.03(-0.42%)
Feb 05, 2019
7.000
7.180
7.000
7.140
52,801
+0.15(+2.15%)
Feb 04, 2019
6.950
7.080
6.910
6.990
66,587
+0.05(+0.72%)
Feb 01, 2019
6.910
6.940
6.770
6.940
27,300
+0.06(+0.87%)
Jan 31, 2019
6.880
7.050
6.840
6.880
60,004
+0.01(+0.15%)
Jan 30, 2019
6.630
6.930
6.590
6.870
265,201
+0.31(+4.73%)
Jan 29, 2019
6.620
6.690
6.500
6.560
51,679
-0.08(-1.20%)
Jan 28, 2019
6.800
6.800
6.570
6.640
50,076
-0.20(-2.92%)
Jan 25, 2019
6.850
6.980
6.810
6.840
41,000
-0.07(-1.01%)
Jan 24, 2019
6.850
6.940
6.835
6.910
52,476
+0.02(+0.29%)
Jan 23, 2019
7.000
7.080
6.880
6.890
85,588
-0.12(-1.71%)
Jan 22, 2019
6.990
7.100
6.950
7.010
45,532
-0.05(-0.71%)
Jan 18, 2019
7.040
7.120
7.020
7.060
104,900
+0.03(+0.43%)
Jan 17, 2019
7.070
7.160
7.000
7.030
55,264
-0.07(-0.99%)
Jan 16, 2019
7.310
7.510
7.070
7.100
46,335
-0.20(-2.74%)
Jan 15, 2019
7.280
7.310
7.170
7.300
37,564
+0.01(+0.14%)
Jan 14, 2019
7.180
7.320
7.180
7.290
61,353
-0.01(-0.14%)
Jan 11, 2019
7.220
7.330
7.220
7.300
54,900
+0.03(+0.41%)
Jan 10, 2019
7.220
7.360
7.210
7.270
46,510
+0.00(+0.00%)
Jan 09, 2019
7.120
7.280
7.080
7.270
62,713
+0.17(+2.39%)
Jan 08, 2019
7.090
7.120
6.950
7.100
100,295
+0.07(+1.00%)
Jan 07, 2019
6.880
7.155
6.850
7.030
115,113
+0.14(+2.03%)
Jan 04, 2019
6.890
7.000
6.810
6.890
102,000
+0.11(+1.62%)
Jan 03, 2019
6.750
6.930
6.725
6.780
73,448
-0.07(-1.02%)
Jan 02, 2019
6.740
6.890
6.570
6.850
113,699
+0.10(+1.48%)
Dec 31, 2018
6.670
6.820
6.520
6.750
114,000
+0.15(+2.27%)
Dec 28, 2018
6.630
6.730
6.520
6.600
152,000
-0.03(-0.45%)
Dec 27, 2018
6.630
6.770
6.440
6.630
69,518
-0.13(-1.92%)
Dec 26, 2018
6.680
6.770
6.485
6.760
93,764
+0.13(+1.96%)
Dec 24, 2018
6.660
6.830
6.510
6.630
50,800
-0.18(-2.64%)
Dec 21, 2018
7.060
7.090
6.750
6.810
275,000
-0.27(-3.81%)
Dec 20, 2018
7.280
7.340
7.000
7.080
75,610
-0.19(-2.61%)
Dec 19, 2018
7.580
7.600
7.250
7.270
75,138
-0.30(-3.96%)
Dec 18, 2018
7.720
7.720
7.550
7.570
88,978
+0.03(+0.40%)
Dec 17, 2018
7.370
7.620
7.370
7.540
125,563
+0.16(+2.17%)
Dec 14, 2018
7.600
7.680
7.330
7.380
129,100
-0.15(-1.99%)
Dec 13, 2018
7.680
7.680
7.450
7.530
48,349
-0.16(-2.08%)
Dec 12, 2018
7.540
7.960
7.260
7.690
140,086
+0.17(+2.26%)
Dec 11, 2018
7.940
8.140
7.490
7.520
99,185
-0.29(-3.71%)
Dec 10, 2018
8.010
8.010
7.760
7.810
78,001
-0.21(-2.62%)
Dec 07, 2018
8.070
8.330
8.000
8.020
251,500
-0.04(-0.50%)
Dec 06, 2018
7.990
8.100
7.750
8.060
145,780
+0.07(+0.88%)
Dec 04, 2018
8.410
8.555
7.950
7.990
149,400
-0.47(-5.56%)
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.