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 (%)
Feb 26, 2021
8.240
8.330
8.100
8.200
276,000
-0.05(-0.61%)
Feb 25, 2021
8.180
8.340
8.130
8.250
135,746
+0.00(+0.00%)
Feb 24, 2021
8.080
8.250
7.920
8.250
107,003
+0.25(+3.12%)
Feb 23, 2021
8.000
8.180
7.896
8.000
85,503
-0.08(-0.99%)
Feb 22, 2021
7.980
8.130
7.880
8.080
113,781
+0.04(+0.50%)
Feb 19, 2021
7.860
8.050
7.700
8.040
87,100
+0.24(+3.08%)
Feb 18, 2021
7.990
8.020
7.780
7.800
75,098
-0.20(-2.50%)
Feb 17, 2021
7.980
8.050
7.870
8.000
82,706
-0.05(-0.62%)
Feb 16, 2021
8.100
8.130
7.900
8.050
141,629
+0.02(+0.25%)
Feb 12, 2021
7.910
8.040
7.830
8.030
148,400
+0.06(+0.75%)
Feb 11, 2021
7.840
8.000
7.760
7.970
81,444
+0.14(+1.79%)
Feb 10, 2021
7.840
7.980
7.681
7.830
142,108
+0.01(+0.13%)
Feb 09, 2021
7.550
7.910
7.398
7.820
144,038
+0.21(+2.76%)
Feb 08, 2021
7.190
7.630
7.190
7.610
140,672
+0.42(+5.84%)
Feb 05, 2021
7.420
7.420
7.070
7.190
108,400
-0.18(-2.44%)
Feb 04, 2021
7.250
7.370
7.150
7.370
81,727
+0.13(+1.80%)
Feb 03, 2021
7.230
7.330
7.060
7.240
108,237
-0.04(-0.55%)
Feb 02, 2021
7.250
7.360
7.070
7.280
146,803
+0.08(+1.11%)
Feb 01, 2021
6.950
7.250
6.870
7.200
126,842
+0.27(+3.90%)
Jan 29, 2021
7.120
7.120
6.890
6.930
73,700
-0.10(-1.42%)
Jan 28, 2021
7.180
7.240
6.885
7.030
122,587
-0.04(-0.57%)
Jan 27, 2021
7.350
7.395
7.030
7.070
129,884
-0.40(-5.35%)
Jan 26, 2021
7.600
7.680
7.440
7.470
74,248
-0.06(-0.80%)
Jan 25, 2021
7.500
7.635
7.305
7.530
168,412
+0.04(+0.53%)
Jan 22, 2021
7.560
7.660
7.180
7.490
154,900
-0.21(-2.73%)
Jan 21, 2021
7.900
7.910
7.670
7.700
131,845
-0.15(-1.91%)
Jan 20, 2021
7.850
7.890
7.780
7.850
146,228
+0.04(+0.51%)
Jan 19, 2021
7.740
7.865
7.688
7.810
140,720
+0.18(+2.36%)
Jan 15, 2021
7.550
7.650
7.350
7.630
159,600
+0.01(+0.13%)
Jan 14, 2021
7.220
7.660
7.180
7.620
87,830
+0.45(+6.28%)
Jan 13, 2021
7.240
7.345
7.020
7.170
88,211
-0.10(-1.38%)
Jan 12, 2021
6.920
7.320
6.920
7.270
64,492
+0.36(+5.21%)
Jan 11, 2021
7.060
7.160
6.780
6.910
100,302
-0.34(-4.69%)
Jan 08, 2021
7.340
7.370
7.040
7.250
33,800
-0.09(-1.23%)
Jan 07, 2021
7.500
7.600
7.280
7.340
73,209
-0.09(-1.21%)
Jan 06, 2021
7.350
7.630
7.280
7.430
101,243
+0.29(+4.06%)
Jan 05, 2021
6.970
7.430
6.830
7.140
132,189
+0.23(+3.33%)
Jan 04, 2021
7.080
7.120
6.730
6.910
66,630
-0.05(-0.72%)
Dec 31, 2020
6.960
6.960
6.960
48,733
+0.11(+1.61%)
Dec 30, 2020
6.790
6.890
6.770
6.850
48,733
+0.14(+2.09%)
Dec 29, 2020
6.900
6.930
6.590
6.710
53,281
-0.19(-2.75%)
Dec 28, 2020
6.970
7.051
6.870
6.900
46,038
+0.05(+0.73%)
Dec 24, 2020
6.760
7.000
6.713
6.850
37,000
+0.07(+1.03%)
Dec 23, 2020
6.650
6.860
6.650
6.780
66,197
+0.18(+2.73%)
Dec 22, 2020
6.910
6.910
6.580
6.600
59,844
-0.32(-4.62%)
Dec 21, 2020
7.050
7.200
6.820
6.920
61,570
-0.33(-4.55%)
Dec 18, 2020
7.470
7.560
7.150
7.250
260,100
-0.09(-1.23%)
Dec 17, 2020
7.220
7.370
7.140
7.340
59,834
+0.17(+2.37%)
Dec 16, 2020
7.450
7.450
7.150
7.170
41,691
-0.22(-2.98%)
Dec 15, 2020
7.300
7.480
7.200
7.390
77,659
+0.14(+1.93%)
Dec 14, 2020
7.250
7.300
7.250
7.250
46,208
+0.04(+0.55%)
Dec 11, 2020
7.230
7.287
7.120
7.210
24,500
-0.10(-1.37%)
Dec 10, 2020
7.180
7.340
7.150
7.310
35,632
+0.01(+0.14%)
Dec 09, 2020
7.660
7.750
7.220
7.300
215,694
-0.26(-3.44%)
Dec 08, 2020
7.500
7.686
7.410
7.560
98,232
-0.01(-0.13%)
Dec 07, 2020
7.500
7.630
7.310
7.570
71,969
+0.05(+0.66%)
Dec 04, 2020
7.340
7.540
7.320
7.520
75,900
+0.27(+3.72%)
Dec 03, 2020
7.470
7.475
7.200
7.250
50,135
-0.15(-2.03%)
Dec 02, 2020
7.520
7.660
7.340
7.400
47,071
-0.11(-1.46%)
Dec 01, 2020
7.560
7.560
7.400
7.510
54,590
+0.11(+1.49%)
Nov 30, 2020
7.690
7.700
7.350
7.400
61,049
-0.30(-3.90%)
Nov 27, 2020
7.700
7.710
7.550
7.700
43,300
+0.03(+0.39%)
Nov 25, 2020
7.750
7.860
7.390
7.670
53,000
-0.08(-1.03%)
Nov 24, 2020
7.500
8.000
7.450
7.750
203,871
+0.32(+4.31%)
Nov 23, 2020
7.290
7.450
7.160
7.430
34,950
+0.24(+3.34%)
Nov 20, 2020
7.200
7.200
7.060
7.190
51,300
-0.10(-1.37%)
Nov 19, 2020
7.290
7.350
7.070
7.290
34,009
+0.00(+0.00%)
Nov 18, 2020
7.320
7.465
7.260
7.290
38,176
-0.02(-0.27%)
Nov 17, 2020
7.440
7.490
7.220
7.310
82,802
-0.16(-2.14%)
Nov 16, 2020
8.010
8.080
7.300
7.470
121,351
-0.43(-5.44%)
Nov 13, 2020
7.640
8.000
7.640
7.900
135,100
+0.32(+4.22%)
Nov 12, 2020
7.490
7.580
7.330
7.580
124,039
-0.01(-0.13%)
Nov 11, 2020
7.680
7.680
7.090
7.590
90,530
-0.10(-1.30%)
Nov 10, 2020
6.640
7.888
6.630
7.690
372,859
+1.22(+18.86%)
Nov 09, 2020
6.570
6.880
6.240
6.470
126,379
+0.50(+8.38%)
Nov 06, 2020
6.350
6.350
5.950
5.970
60,700
-0.28(-4.48%)
Nov 05, 2020
6.020
6.360
6.020
6.250
91,807
+0.04(+0.64%)
Nov 04, 2020
6.520
6.606
6.030
6.210
126,393
-0.55(-8.14%)
Nov 03, 2020
7.200
7.240
6.710
6.760
192,310
-0.43(-5.98%)
Nov 02, 2020
7.130
7.300
7.030
7.190
49,531
+0.11(+1.55%)
Oct 30, 2020
7.030
7.150
6.880
7.080
72,400
-0.01(-0.14%)
Oct 29, 2020
7.050
7.140
6.890
7.090
74,062
+0.08(+1.14%)
Oct 28, 2020
7.250
7.380
6.930
7.010
100,168
-0.39(-5.27%)
Oct 27, 2020
7.500
7.500
7.400
7.400
44,894
-0.14(-1.86%)
Oct 26, 2020
7.600
7.630
7.410
7.540
50,337
-0.09(-1.18%)
Oct 23, 2020
7.800
7.830
7.610
7.630
91,800
-0.10(-1.29%)
Oct 22, 2020
7.700
7.780
7.610
7.730
36,629
+0.07(+0.91%)
Oct 21, 2020
7.820
7.840
7.640
7.660
28,819
-0.20(-2.54%)
Oct 20, 2020
7.810
8.150
7.790
7.860
78,362
+0.15(+1.95%)
Oct 19, 2020
7.870
7.950
7.620
7.710
84,313
-0.15(-1.91%)
Oct 16, 2020
7.780
7.920
7.590
7.860
76,100
+0.04(+0.51%)
Oct 15, 2020
7.720
7.870
7.700
7.820
30,935
-0.01(-0.13%)
Oct 14, 2020
7.990
7.990
7.780
7.830
63,940
-0.13(-1.63%)
Oct 13, 2020
7.980
8.040
7.780
7.960
38,110
-0.16(-1.97%)
Oct 12, 2020
7.980
8.210
7.940
8.120
94,198
+0.13(+1.63%)
Oct 09, 2020
8.100
8.130
7.940
7.990
90,600
-0.01(-0.12%)
Oct 08, 2020
7.980
8.050
7.850
8.000
48,419
+0.07(+0.88%)
Oct 07, 2020
7.970
8.095
7.810
7.930
83,670
+0.04(+0.51%)
Oct 06, 2020
7.850
8.080
7.620
7.890
77,962
+0.13(+1.68%)
Oct 05, 2020
7.470
7.880
7.470
7.760
74,186
+0.31(+4.16%)
Oct 02, 2020
7.000
7.540
7.000
7.450
98,800
+0.30(+4.20%)
Oct 01, 2020
7.290
7.320
7.040
7.150
44,433
-0.14(-1.92%)
Sep 30, 2020
7.370
7.700
7.236
7.290
35,985
-0.01(-0.14%)
Sep 29, 2020
7.340
7.370
7.150
7.300
32,574
-0.06(-0.82%)
Sep 28, 2020
7.260
7.500
7.260
7.360
43,741
+0.22(+3.08%)
Sep 25, 2020
7.070
7.370
6.950
7.140
60,000
+0.10(+1.42%)
Sep 24, 2020
7.090
7.240
6.970
7.040
55,359
-0.01(-0.14%)
Sep 23, 2020
7.440
7.550
6.990
7.050
89,950
-0.34(-4.60%)
Sep 22, 2020
7.620
7.700
7.270
7.390
40,485
-0.11(-1.47%)
Sep 21, 2020
8.100
8.195
7.400
7.500
100,936
-0.83(-9.96%)
Sep 18, 2020
8.190
8.490
8.120
8.330
312,100
+0.31(+3.87%)
Sep 17, 2020
8.260
8.700
7.980
8.020
85,708
-0.33(-3.95%)
Sep 16, 2020
8.280
8.520
8.280
8.350
54,248
+0.12(+1.46%)
Sep 15, 2020
8.150
8.330
8.070
8.230
32,937
+0.18(+2.24%)
Sep 14, 2020
8.110
8.199
7.940
8.050
39,176
+0.00(+0.00%)
Sep 11, 2020
8.100
8.290
8.010
8.050
54,000
+0.07(+0.88%)
Sep 10, 2020
8.160
8.280
7.930
7.980
72,305
-0.12(-1.48%)
Sep 09, 2020
8.160
8.265
8.000
8.100
46,812
+0.00(+0.00%)
Sep 08, 2020
8.130
8.320
8.030
8.100
51,428
-0.04(-0.49%)
Sep 04, 2020
8.370
8.370
8.100
8.140
50,200
-0.05(-0.61%)
Sep 03, 2020
8.590
8.650
8.110
8.190
65,219
-0.36(-4.21%)
Sep 02, 2020
8.590
8.600
8.430
8.550
39,839
+0.06(+0.71%)
Sep 01, 2020
8.480
8.545
8.400
8.490
41,766
+0.02(+0.18%)
Aug 31, 2020
8.460
8.680
8.410
8.475
89,748
-0.03(-0.35%)
Aug 28, 2020
8.500
8.560
8.280
8.505
57,700
+0.09(+1.01%)
Aug 27, 2020
8.530
8.630
8.340
8.420
54,776
-0.02(-0.24%)
Aug 26, 2020
8.500
8.580
8.350
8.440
53,167
+0.02(+0.24%)
Aug 25, 2020
8.610
8.610
8.360
8.420
42,316
-0.07(-0.82%)
Aug 24, 2020
8.480
8.500
8.340
8.490
61,385
+0.09(+1.07%)
Aug 21, 2020
8.440
8.450
8.220
8.400
84,500
-0.04(-0.47%)
Aug 20, 2020
8.530
8.530
8.300
8.440
50,834
-0.16(-1.86%)
Aug 19, 2020
8.680
8.715
8.550
8.600
55,074
+0.00(+0.00%)
Aug 18, 2020
8.890
8.890
8.540
8.600
69,175
-0.23(-2.60%)
Aug 17, 2020
9.000
9.000
8.640
8.830
67,507
-0.07(-0.79%)
Aug 14, 2020
8.620
9.000
8.620
8.900
81,800
+0.29(+3.37%)
Aug 13, 2020
8.750
8.850
8.510
8.610
111,804
-0.25(-2.82%)
Aug 12, 2020
8.780
8.990
8.325
8.860
75,273
+0.22(+2.55%)
Aug 11, 2020
8.630
8.960
8.570
8.640
135,505
+0.18(+2.13%)
Aug 10, 2020
8.030
8.640
7.990
8.460
179,582
+0.32(+3.93%)
Aug 07, 2020
7.650
8.225
7.600
8.140
115,300
+0.59(+7.81%)
Aug 06, 2020
7.590
7.900
7.500
7.550
138,778
+0.15(+2.03%)
Aug 05, 2020
7.490
7.670
7.090
7.400
153,924
+0.59(+8.66%)
Aug 04, 2020
6.880
7.030
6.580
6.810
71,612
-0.06(-0.87%)
Aug 03, 2020
6.810
6.940
6.680
6.870
61,377
+0.17(+2.54%)
Jul 31, 2020
6.920
7.010
6.620
6.700
91,200
-0.31(-4.42%)
Jul 30, 2020
6.970
7.170
6.860
7.010
72,564
-0.03(-0.43%)
Jul 29, 2020
6.840
7.180
6.835
7.040
59,262
+0.31(+4.61%)
Jul 28, 2020
6.720
7.210
6.720
6.730
193,484
-0.07(-1.03%)
Jul 27, 2020
7.080
7.140
6.710
6.800
82,823
-0.25(-3.55%)
Jul 24, 2020
7.070
7.240
7.021
7.050
103,700
-0.02(-0.28%)
Jul 23, 2020
6.820
7.110
6.750
7.070
70,152
+0.23(+3.36%)
Jul 22, 2020
6.910
7.000
6.780
6.840
59,469
-0.14(-2.01%)
Jul 21, 2020
6.820
7.000
6.810
6.980
41,326
+0.29(+4.33%)
Jul 20, 2020
6.780
6.850
6.670
6.690
73,330
-0.14(-2.05%)
Jul 17, 2020
6.820
6.990
6.795
6.830
77,000
+0.01(+0.15%)
Jul 16, 2020
6.690
6.850
6.555
6.820
96,455
+0.13(+1.94%)
Jul 15, 2020
6.470
6.800
6.160
6.690
112,382
+0.39(+6.19%)
Jul 14, 2020
6.170
6.380
6.140
6.300
51,446
+0.13(+2.11%)
Jul 13, 2020
6.300
6.320
6.150
6.170
71,327
-0.02(-0.32%)
Jul 10, 2020
6.040
6.280
6.030
6.190
135,600
+0.20(+3.34%)
Jul 09, 2020
6.090
6.180
5.860
5.990
88,333
-0.11(-1.80%)
Jul 08, 2020
6.080
6.175
5.920
6.100
98,864
-0.01(-0.16%)
Jul 07, 2020
6.270
6.380
6.080
6.110
40,419
-0.24(-3.78%)
Jul 06, 2020
6.530
6.580
6.260
6.350
54,481
-0.01(-0.16%)
Jul 02, 2020
6.580
6.583
6.310
6.360
29,800
-0.05(-0.78%)
Jul 01, 2020
6.590
6.650
6.360
6.410
52,455
-0.18(-2.73%)
Jun 30, 2020
6.580
6.710
6.460
6.590
96,252
+0.01(+0.15%)
Jun 29, 2020
6.570
6.680
6.460
6.580
114,578
+0.17(+2.57%)
Jun 26, 2020
6.050
6.500
5.830
6.415
376,500
+0.29(+4.82%)
Jun 25, 2020
6.020
6.180
5.957
6.120
83,332
+0.04(+0.66%)
Jun 24, 2020
6.220
6.270
6.030
6.080
67,743
-0.28(-4.40%)
Jun 23, 2020
6.380
6.410
6.140
6.360
87,079
+0.11(+1.76%)
Jun 22, 2020
6.230
6.305
6.110
6.250
110,527
-0.10(-1.57%)
Jun 19, 2020
6.730
6.760
6.260
6.350
161,200
-0.30(-4.51%)
Jun 18, 2020
6.660
6.745
6.460
6.650
83,978
-0.04(-0.60%)
Jun 17, 2020
6.960
6.985
6.580
6.690
80,392
-0.17(-2.48%)
Jun 16, 2020
6.820
7.040
6.600
6.860
151,367
+0.23(+3.47%)
Jun 15, 2020
5.820
6.640
5.820
6.630
138,290
+0.51(+8.33%)
Jun 12, 2020
6.310
6.360
5.830
6.120
148,800
+0.12(+2.00%)
Jun 11, 2020
6.380
6.450
5.930
6.000
144,844
-0.82(-12.02%)
Jun 10, 2020
7.090
7.100
6.640
6.820
134,465
-0.29(-4.08%)
Jun 09, 2020
7.030
7.210
6.710
7.110
96,750
+0.05(+0.71%)
Jun 08, 2020
6.640
7.140
6.609
7.060
131,314
+0.59(+9.12%)
Jun 05, 2020
6.000
6.611
5.954
6.470
249,300
+0.71(+12.33%)
Jun 04, 2020
5.410
5.790
5.410
5.760
70,716
+0.26(+4.73%)
Jun 03, 2020
5.460
5.564
5.425
5.500
62,156
+0.19(+3.58%)
Jun 02, 2020
5.260
5.370
5.220
5.310
52,381
+0.05(+0.95%)
Jun 01, 2020
5.290
5.500
5.190
5.260
89,631
-0.05(-0.94%)
May 29, 2020
5.340
5.440
5.130
5.310
89,100
+0.02(+0.38%)
May 28, 2020
5.650
5.650
5.280
5.290
74,561
-0.22(-3.99%)
May 27, 2020
5.420
5.565
5.280
5.510
79,210
+0.26(+4.95%)
May 26, 2020
5.300
5.353
5.200
5.250
96,772
+0.08(+1.55%)
May 22, 2020
5.110
5.220
5.010
5.170
67,100
+0.10(+1.97%)
May 21, 2020
5.120
5.180
5.030
5.070
50,781
-0.04(-0.78%)
May 20, 2020
4.930
5.200
4.930
5.110
47,376
+0.25(+5.14%)
May 19, 2020
5.190
5.190
4.830
4.860
75,731
-0.39(-7.43%)
May 18, 2020
5.070
5.250
5.060
5.250
102,554
+0.45(+9.38%)
May 15, 2020
4.700
4.850
4.660
4.800
53,500
+0.08(+1.69%)
May 14, 2020
4.530
4.740
4.500
4.720
81,080
+0.07(+1.51%)
May 13, 2020
4.710
4.780
4.570
4.650
89,320
-0.18(-3.73%)
May 12, 2020
4.880
5.012
4.780
4.830
92,268
-0.04(-0.82%)
May 11, 2020
4.760
4.930
4.630
4.870
110,405
+0.08(+1.67%)
May 08, 2020
4.840
5.150
4.760
4.790
74,300
+0.09(+1.91%)
May 07, 2020
4.830
4.910
4.650
4.700
97,662
+0.01(+0.21%)
May 06, 2020
5.220
5.300
4.650
4.690
69,258
-0.11(-2.29%)
May 05, 2020
4.930
5.090
4.800
4.800
48,716
-0.18(-3.61%)
May 04, 2020
5.070
5.160
4.950
4.980
47,235
-0.22(-4.23%)
May 01, 2020
5.330
5.358
5.010
5.200
81,400
-0.22(-4.06%)
Apr 30, 2020
5.590
5.665
5.350
5.420
110,262
-0.35(-6.07%)
Apr 29, 2020
5.400
5.820
5.330
5.770
102,641
+0.62(+12.04%)
Apr 28, 2020
5.180
5.290
5.095
5.150
64,892
+0.16(+3.21%)
Apr 27, 2020
4.690
5.040
4.690
4.990
80,076
+0.31(+6.62%)
Apr 24, 2020
4.690
4.760
4.600
4.680
48,400
+0.00(+0.00%)
Apr 23, 2020
4.680
4.830
4.610
4.680
65,923
+0.00(+0.00%)
Apr 22, 2020
4.800
4.930
4.570
4.680
47,254
+0.04(+0.86%)
Apr 21, 2020
4.520
4.670
4.520
4.640
53,396
-0.01(-0.22%)
Apr 20, 2020
4.610
4.800
4.565
4.650
61,620
-0.13(-2.72%)
Apr 17, 2020
4.780
4.970
4.750
4.780
79,100
+0.14(+3.02%)
Apr 16, 2020
4.870
5.070
4.590
4.640
72,830
-0.16(-3.33%)
Apr 15, 2020
4.980
4.980
4.650
4.800
63,898
-0.38(-7.34%)
Apr 14, 2020
5.240
5.400
5.040
5.180
59,636
+0.08(+1.57%)
Apr 13, 2020
5.210
5.250
4.770
5.100
73,704
-0.14(-2.67%)
Apr 09, 2020
5.060
5.240
4.902
5.240
91,200
+0.37(+7.60%)
Apr 08, 2020
4.840
4.970
4.730
4.870
59,717
+0.18(+3.84%)
Apr 07, 2020
5.000
5.110
4.660
4.690
68,970
-0.21(-4.29%)
Apr 06, 2020
4.860
4.940
4.670
4.900
75,374
+0.36(+7.93%)
Apr 03, 2020
4.640
4.730
4.440
4.540
67,900
-0.13(-2.78%)
Apr 02, 2020
4.500
4.700
4.480
4.670
77,560
+0.12(+2.64%)
Apr 01, 2020
4.500
4.590
4.360
4.550
105,891
-0.12(-2.57%)
Mar 31, 2020
4.590
4.760
4.480
4.670
81,566
+0.05(+1.08%)
Mar 30, 2020
4.780
4.780
4.300
4.620
90,114
-0.10(-2.12%)
Mar 27, 2020
4.730
5.200
4.540
4.720
84,700
-0.26(-5.22%)
Mar 26, 2020
4.570
5.010
4.557
4.980
104,568
+0.52(+11.66%)
Mar 25, 2020
4.450
4.814
4.360
4.460
60,715
-0.03(-0.67%)
Mar 24, 2020
4.000
4.535
3.925
4.490
155,107
+0.51(+12.81%)
Mar 23, 2020
3.950
4.000
3.650
3.980
128,713
+0.04(+1.02%)
Mar 20, 2020
4.230
4.431
3.840
3.940
188,900
-0.34(-7.94%)
Mar 19, 2020
3.700
4.620
3.620
4.280
172,326
+0.57(+15.36%)
Mar 18, 2020
4.090
4.240
3.531
3.710
98,382
-0.65(-14.91%)
Mar 17, 2020
3.770
4.410
3.650
4.360
261,802
+0.56(+14.74%)
Mar 16, 2020
4.310
4.640
3.740
3.800
287,233
-0.91(-19.32%)
Mar 13, 2020
4.870
5.130
4.630
4.710
188,700
+0.00(+0.00%)
Mar 12, 2020
5.020
5.270
4.680
4.710
168,836
-0.87(-15.59%)
Mar 11, 2020
5.980
6.100
5.550
5.580
149,700
-0.61(-9.85%)
Mar 10, 2020
6.240
6.300
5.810
6.190
148,091
+0.16(+2.65%)
Mar 09, 2020
6.140
6.330
5.950
6.030
138,994
-0.56(-8.50%)
Mar 06, 2020
6.600
6.750
6.420
6.590
55,400
-0.13(-1.93%)
Mar 05, 2020
6.880
7.066
6.620
6.720
113,063
-0.42(-5.88%)
Mar 04, 2020
6.810
7.200
6.710
7.140
79,094
+0.72(+11.21%)
Mar 03, 2020
6.790
6.890
6.420
6.420
107,720
-0.34(-5.03%)
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.