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
Ansys Inc
(NQ:
ANSS
)
331.11
+2.93 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
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, 2004
2.491
2.507
2.469
2.484
200,000
-0.01(-0.30%)
Mar 30, 2004
2.436
2.515
2.431
2.491
243,600
+0.04(+1.45%)
Mar 29, 2004
2.450
2.465
2.406
2.456
182,000
+0.02(+0.72%)
Mar 26, 2004
2.475
2.481
2.426
2.438
200,400
-0.03(-1.22%)
Mar 25, 2004
2.348
2.471
2.348
2.468
326,400
+0.11(+4.47%)
Mar 24, 2004
2.346
2.403
2.288
2.362
290,400
-0.02(-0.84%)
Mar 23, 2004
2.360
2.422
2.336
2.382
307,200
+0.03(+1.33%)
Mar 22, 2004
2.450
2.450
2.341
2.351
238,800
-0.08(-3.37%)
Mar 19, 2004
2.471
2.521
2.426
2.433
259,200
-0.02(-0.69%)
Mar 18, 2004
2.456
2.470
2.376
2.450
230,400
-0.01(-0.53%)
Mar 17, 2004
2.375
2.473
2.375
2.463
174,000
+0.09(+3.66%)
Mar 16, 2004
2.366
2.429
2.334
2.376
332,400
-0.00(-0.21%)
Mar 15, 2004
2.422
2.422
2.366
2.381
474,800
-0.05(-2.06%)
Mar 12, 2004
2.378
2.447
2.378
2.431
318,800
+0.03(+1.28%)
Mar 11, 2004
2.397
2.436
2.382
2.401
249,200
+0.01(+0.60%)
Mar 10, 2004
2.472
2.509
2.386
2.386
154,000
-0.08(-3.19%)
Mar 09, 2004
2.516
2.520
2.451
2.465
272,400
-0.02(-0.75%)
Mar 08, 2004
2.513
2.534
2.484
2.484
244,000
-0.04(-1.49%)
Mar 05, 2004
2.487
2.531
2.487
2.521
385,200
+0.02(+0.85%)
Mar 04, 2004
2.484
2.515
2.472
2.500
223,200
+0.01(+0.42%)
Mar 03, 2004
2.484
2.507
2.464
2.490
235,600
+0.01(+0.33%)
Mar 02, 2004
2.525
2.525
2.468
2.481
428,000
-0.06(-2.36%)
Mar 01, 2004
2.500
2.541
2.494
2.541
336,400
+0.03(+1.35%)
Feb 27, 2004
2.511
2.525
2.483
2.507
430,800
-0.00(-0.13%)
Feb 26, 2004
2.528
2.528
2.486
2.511
401,200
+0.00(+0.10%)
Feb 25, 2004
2.485
2.528
2.482
2.508
212,400
+0.01(+0.43%)
Feb 24, 2004
2.444
2.514
2.421
2.498
610,800
+0.01(+0.53%)
Feb 23, 2004
2.530
2.530
2.474
2.484
876,000
-0.02(-0.62%)
Feb 20, 2004
2.456
2.516
2.424
2.500
304,400
+0.04(+1.60%)
Feb 19, 2004
2.510
2.548
2.456
2.461
344,400
-0.03(-1.01%)
Feb 18, 2004
2.480
2.519
2.480
2.486
451,200
+0.00(+0.08%)
Feb 17, 2004
2.417
2.517
2.417
2.484
382,000
+0.08(+3.22%)
Feb 13, 2004
2.425
2.456
2.344
2.406
404,800
+0.03(+1.24%)
Feb 12, 2004
2.612
2.626
2.371
2.377
363,200
-0.19(-7.48%)
Feb 11, 2004
2.638
2.638
2.566
2.569
333,600
-0.06(-2.27%)
Feb 10, 2004
2.567
2.629
2.567
2.629
297,600
+0.08(+3.19%)
Feb 09, 2004
2.484
2.563
2.484
2.547
247,200
+0.04(+1.47%)
Feb 06, 2004
2.369
2.511
2.362
2.511
290,000
+0.19(+8.22%)
Feb 05, 2004
2.394
2.406
2.304
2.320
330,400
-0.07(-3.03%)
Feb 04, 2004
2.469
2.475
2.357
2.393
348,400
-0.11(-4.30%)
Feb 03, 2004
2.378
2.500
2.378
2.500
248,400
+0.03(+1.34%)
Feb 02, 2004
2.371
2.467
2.326
2.467
328,400
+0.09(+3.98%)
Jan 30, 2004
2.475
2.487
2.372
2.373
396,400
-0.08(-3.16%)
Jan 29, 2004
2.572
2.593
2.438
2.450
351,600
-0.13(-5.18%)
Jan 28, 2004
2.659
2.734
2.579
2.584
222,400
-0.05(-1.90%)
Jan 27, 2004
2.666
2.712
2.628
2.634
240,000
-0.05(-2.00%)
Jan 26, 2004
2.755
2.756
2.668
2.688
352,800
-0.01(-0.21%)
Jan 23, 2004
2.750
2.750
2.657
2.693
216,000
-0.02(-0.67%)
Jan 22, 2004
2.775
2.780
2.711
2.711
161,600
-0.04(-1.59%)
Jan 21, 2004
2.774
2.786
2.700
2.755
133,200
+0.02(+0.85%)
Jan 20, 2004
2.703
2.753
2.680
2.732
184,400
+0.05(+2.03%)
Jan 16, 2004
2.778
2.778
2.677
2.678
164,000
-0.09(-3.26%)
Jan 15, 2004
2.777
2.777
2.675
2.768
142,120
-0.00(-0.12%)
Jan 14, 2004
2.732
2.777
2.732
2.771
117,840
+0.04(+1.33%)
Jan 13, 2004
2.781
2.784
2.686
2.735
185,736
-0.05(-1.66%)
Jan 12, 2004
2.661
2.784
2.661
2.781
268,096
+0.09(+3.25%)
Jan 09, 2004
2.715
2.749
2.664
2.694
344,288
-0.03(-1.17%)
Jan 08, 2004
2.652
2.742
2.614
2.726
291,740
+0.09(+3.34%)
Jan 07, 2004
2.547
2.651
2.542
2.638
370,588
+0.09(+3.56%)
Jan 06, 2004
2.547
2.605
2.514
2.547
245,600
+0.01(+0.54%)
Jan 05, 2004
2.496
2.556
2.495
2.533
250,000
+0.05(+1.99%)
Jan 02, 2004
2.471
2.562
2.471
2.484
150,000
+0.00(+0.10%)
Dec 31, 2003
2.561
2.561
2.474
2.481
322,800
-0.07(-2.74%)
Dec 30, 2003
2.546
2.551
2.513
2.551
160,004
+0.01(+0.27%)
Dec 29, 2003
2.547
2.547
2.516
2.544
206,336
+0.03(+1.19%)
Dec 26, 2003
2.502
2.551
2.502
2.514
153,724
-0.02(-0.86%)
Dec 24, 2003
2.534
2.541
2.519
2.536
222,644
-0.00(-0.20%)
Dec 23, 2003
2.480
2.557
2.480
2.541
270,688
+0.03(+1.02%)
Dec 22, 2003
2.561
2.561
2.469
2.516
367,036
-0.04(-1.71%)
Dec 19, 2003
2.527
2.560
2.465
2.559
214,844
+0.05(+1.87%)
Dec 18, 2003
2.463
2.531
2.442
2.513
108,748
+0.08(+3.29%)
Dec 17, 2003
2.474
2.489
2.405
2.433
108,820
-0.02(-0.64%)
Dec 16, 2003
2.469
2.473
2.375
2.448
220,020
-0.03(-1.09%)
Dec 15, 2003
2.544
2.569
2.471
2.475
519,696
-0.03(-1.15%)
Dec 12, 2003
2.494
2.506
2.468
2.504
164,580
+0.04(+1.55%)
Dec 11, 2003
2.384
2.519
2.384
2.466
244,800
+0.09(+3.63%)
Dec 10, 2003
2.435
2.453
2.364
2.379
282,548
-0.06(-2.38%)
Dec 09, 2003
2.401
2.447
2.356
2.438
683,844
+0.02(+0.83%)
Dec 08, 2003
2.422
2.423
2.384
2.417
215,972
+0.01(+0.29%)
Dec 05, 2003
2.472
2.472
2.401
2.411
183,372
-0.06(-2.48%)
Dec 04, 2003
2.421
2.481
2.396
2.472
278,616
+0.04(+1.72%)
Dec 03, 2003
2.527
2.546
2.396
2.430
270,016
-0.13(-5.17%)
Dec 02, 2003
2.592
2.597
2.529
2.562
248,232
-0.02(-0.70%)
Dec 01, 2003
2.422
2.596
2.399
2.581
520,176
+0.17(+7.05%)
Nov 28, 2003
2.465
2.465
2.406
2.411
62,916
-0.05(-1.86%)
Nov 26, 2003
2.483
2.483
2.429
2.456
171,776
-0.01(-0.51%)
Nov 25, 2003
2.473
2.484
2.409
2.469
378,752
-0.01(-0.30%)
Nov 24, 2003
2.417
2.482
2.406
2.476
348,976
+0.04(+1.69%)
Nov 21, 2003
2.362
2.438
2.407
2.435
345,876
+0.07(+3.07%)
Nov 20, 2003
2.397
2.397
2.362
2.362
240,048
-0.02(-0.97%)
Nov 19, 2003
2.375
2.414
2.375
2.386
130,020
+0.00(+0.05%)
Nov 18, 2003
2.317
2.439
2.317
2.384
136,716
+0.04(+1.65%)
Nov 17, 2003
2.416
2.421
2.328
2.346
122,860
-0.08(-3.25%)
Nov 14, 2003
2.471
2.473
2.421
2.424
194,796
-0.03(-1.17%)
Nov 13, 2003
2.455
2.459
2.411
2.453
256,992
+0.00(+0.00%)
Nov 12, 2003
2.430
2.456
2.376
2.453
215,948
+0.01(+0.46%)
Nov 11, 2003
2.538
2.541
2.438
2.442
346,968
-0.09(-3.63%)
Nov 10, 2003
2.515
2.556
2.456
2.534
266,836
+0.03(+1.20%)
Nov 07, 2003
2.500
2.516
2.483
2.504
278,628
+0.01(+0.20%)
Nov 06, 2003
2.482
2.499
2.428
2.499
178,556
+0.02(+1.01%)
Nov 05, 2003
2.353
2.513
2.307
2.474
759,620
+0.19(+8.26%)
Nov 04, 2003
2.336
2.346
2.271
2.285
436,616
-0.08(-3.20%)
Nov 03, 2003
2.236
2.377
2.236
2.361
223,440
+0.13(+5.98%)
Oct 31, 2003
2.223
2.272
2.220
2.228
366,572
-0.00(-0.17%)
Oct 30, 2003
2.259
2.272
2.221
2.231
436,404
-0.03(-1.25%)
Oct 29, 2003
2.259
2.266
2.245
2.259
215,524
+0.00(+0.00%)
Oct 28, 2003
2.226
2.270
2.222
2.259
586,528
+0.00(+0.00%)
Oct 27, 2003
2.213
2.296
2.213
2.259
217,600
+0.03(+1.26%)
Oct 24, 2003
2.263
2.286
2.217
2.231
400,400
-0.03(-1.52%)
Oct 23, 2003
2.381
2.384
2.259
2.266
282,400
-0.13(-5.60%)
Oct 22, 2003
2.419
2.437
2.384
2.400
178,800
-0.04(-1.54%)
Oct 21, 2003
2.491
2.500
2.394
2.438
239,836
-0.06(-2.33%)
Oct 20, 2003
2.487
2.499
2.366
2.496
238,660
-0.01(-0.55%)
Oct 17, 2003
2.518
2.561
2.500
2.509
425,900
+0.01(+0.35%)
Oct 16, 2003
2.462
2.507
2.460
2.501
218,564
+0.04(+1.55%)
Oct 15, 2003
2.491
2.494
2.396
2.462
240,152
-0.02(-0.71%)
Oct 14, 2003
2.415
2.480
2.405
2.480
168,432
+0.08(+3.55%)
Oct 13, 2003
2.375
2.422
2.366
2.395
153,444
+0.02(+0.92%)
Oct 10, 2003
2.397
2.437
2.345
2.373
152,184
-0.01(-0.63%)
Oct 09, 2003
2.391
2.438
2.378
2.388
336,840
-0.00(-0.13%)
Oct 08, 2003
2.356
2.406
2.344
2.391
188,052
+0.05(+2.00%)
Oct 07, 2003
2.389
2.389
2.334
2.344
247,256
-0.05(-1.91%)
Oct 06, 2003
2.153
2.406
2.153
2.390
427,776
+0.23(+10.49%)
Oct 03, 2003
2.252
2.271
2.133
2.163
565,208
-0.05(-2.45%)
Oct 02, 2003
2.268
2.269
2.214
2.217
221,684
-0.04(-1.91%)
Oct 01, 2003
2.216
2.274
2.216
2.261
238,536
+0.04(+1.77%)
Sep 30, 2003
2.284
2.288
2.215
2.221
288,368
-0.03(-1.36%)
Sep 29, 2003
2.235
2.287
2.214
2.252
311,832
+0.03(+1.18%)
Sep 26, 2003
2.284
2.337
2.225
2.226
285,544
-0.08(-3.39%)
Sep 25, 2003
2.401
2.405
2.281
2.304
298,572
-0.10(-4.28%)
Sep 24, 2003
2.500
2.502
2.411
2.407
312,176
-0.09(-3.73%)
Sep 23, 2003
2.386
2.500
2.386
2.500
408,828
+0.12(+4.90%)
Sep 22, 2003
2.376
2.401
2.341
2.383
174,740
+0.00(+0.05%)
Sep 19, 2003
2.406
2.408
2.372
2.382
206,704
-0.02(-0.94%)
Sep 18, 2003
2.372
2.404
2.359
2.404
213,968
+0.03(+1.24%)
Sep 17, 2003
2.379
2.379
2.353
2.375
176,520
+0.00(+0.00%)
Sep 16, 2003
2.362
2.378
2.338
2.375
469,700
+0.02(+1.06%)
Sep 15, 2003
2.372
2.416
2.344
2.350
243,600
-0.05(-1.96%)
Sep 12, 2003
2.406
2.406
2.331
2.397
162,400
-0.02(-0.90%)
Sep 11, 2003
2.356
2.424
2.338
2.419
334,800
+0.04(+1.84%)
Sep 10, 2003
2.376
2.406
2.366
2.375
325,600
-0.02(-0.91%)
Sep 09, 2003
2.374
2.406
2.374
2.397
122,800
-0.01(-0.29%)
Sep 08, 2003
2.344
2.415
2.344
2.404
312,000
+0.07(+3.03%)
Sep 05, 2003
2.410
2.396
2.328
2.333
247,232
-0.08(-3.19%)
Sep 04, 2003
2.359
2.419
2.359
2.410
303,200
+0.04(+1.50%)
Sep 03, 2003
2.261
2.375
2.237
2.374
308,000
+0.14(+6.44%)
Sep 02, 2003
2.188
2.240
2.181
2.231
270,400
+0.02(+0.96%)
Aug 29, 2003
2.229
2.272
2.209
2.209
162,000
-0.01(-0.56%)
Aug 28, 2003
2.204
2.224
2.181
2.222
237,200
+0.04(+1.75%)
Aug 27, 2003
2.187
2.206
2.181
2.184
271,600
-0.03(-1.16%)
Aug 26, 2003
2.312
2.312
2.188
2.209
528,400
-0.11(-4.75%)
Aug 25, 2003
2.331
2.334
2.264
2.320
229,600
+0.00(+0.04%)
Aug 22, 2003
2.360
2.365
2.306
2.319
339,600
-0.03(-1.28%)
Aug 21, 2003
2.305
2.350
2.303
2.349
275,200
+0.05(+2.01%)
Aug 20, 2003
2.212
2.312
2.212
2.303
453,200
+0.07(+2.91%)
Aug 19, 2003
2.175
2.269
2.169
2.237
652,000
+0.07(+3.41%)
Aug 18, 2003
2.150
2.171
2.111
2.164
351,600
+0.03(+1.23%)
Aug 15, 2003
2.107
2.153
2.084
2.138
147,200
+0.03(+1.21%)
Aug 14, 2003
2.125
2.136
2.099
2.112
163,200
-0.02(-1.05%)
Aug 13, 2003
2.122
2.136
2.091
2.134
297,600
+0.02(+0.89%)
Aug 12, 2003
2.087
2.121
2.070
2.116
231,600
+0.03(+1.56%)
Aug 11, 2003
2.066
2.100
2.066
2.083
77,600
+0.02(+0.85%)
Aug 08, 2003
2.081
2.100
2.059
2.066
157,200
-0.00(-0.09%)
Aug 07, 2003
2.086
2.096
2.062
2.067
250,800
-0.03(-1.55%)
Aug 06, 2003
2.083
2.115
2.062
2.100
255,200
+0.01(+0.30%)
Aug 05, 2003
2.093
2.125
2.093
2.094
215,600
-0.01(-0.45%)
Aug 04, 2003
2.096
2.125
2.034
2.103
322,000
-0.00(-0.21%)
Aug 01, 2003
2.095
2.127
2.054
2.107
239,200
-0.00(-0.06%)
Jul 31, 2003
2.041
2.125
2.016
2.109
373,600
+0.08(+3.72%)
Jul 30, 2003
2.047
2.047
2.019
2.033
352,400
-0.01(-0.46%)
Jul 29, 2003
2.076
2.097
2.038
2.042
376,400
-0.05(-2.45%)
Jul 28, 2003
2.051
2.094
2.022
2.094
395,600
+0.05(+2.38%)
Jul 25, 2003
2.096
2.107
2.016
2.045
180,800
-0.05(-2.47%)
Jul 24, 2003
2.105
2.109
2.086
2.097
265,200
+0.00(+0.03%)
Jul 23, 2003
2.000
2.096
2.000
2.096
260,800
+0.08(+3.87%)
Jul 22, 2003
1.992
2.024
1.990
2.018
210,800
+0.00(+0.12%)
Jul 21, 2003
2.023
2.024
1.990
2.016
192,000
-0.00(-0.22%)
Jul 18, 2003
1.994
2.038
1.988
2.020
285,600
+0.01(+0.38%)
Jul 17, 2003
2.116
2.119
2.006
2.013
338,800
-0.11(-5.24%)
Jul 16, 2003
2.121
2.139
2.120
2.124
232,800
-0.01(-0.41%)
Jul 15, 2003
2.102
2.146
2.084
2.132
461,600
+0.03(+1.55%)
Jul 14, 2003
2.091
2.125
2.089
2.100
264,800
+0.01(+0.60%)
Jul 11, 2003
2.078
2.097
2.062
2.087
264,520
+0.01(+0.57%)
Jul 10, 2003
2.146
2.147
2.074
2.076
298,800
-0.09(-3.93%)
Jul 09, 2003
2.156
2.161
2.135
2.161
850,400
+0.01(+0.38%)
Jul 08, 2003
2.116
2.156
2.084
2.152
818,400
+0.04(+1.80%)
Jul 07, 2003
2.027
2.114
2.021
2.114
740,000
+0.10(+4.74%)
Jul 03, 2003
2.031
2.031
1.987
2.019
125,600
-0.01(-0.31%)
Jul 02, 2003
1.994
2.031
1.985
2.025
350,628
+0.05(+2.43%)
Jul 01, 2003
1.997
1.997
1.941
1.977
342,000
+0.02(+0.83%)
Jun 30, 2003
1.965
1.994
1.938
1.961
374,800
+0.02(+1.13%)
Jun 27, 2003
1.930
1.966
1.919
1.939
448,800
+0.00(+0.19%)
Jun 26, 2003
1.958
1.966
1.927
1.935
367,200
-0.02(-1.05%)
Jun 25, 2003
1.931
1.966
1.898
1.956
639,600
+0.04(+2.26%)
Jun 24, 2003
1.948
1.956
1.852
1.913
885,200
-0.03(-1.70%)
Jun 23, 2003
1.959
1.990
1.938
1.946
1,273,200
+0.01(+0.58%)
Jun 20, 2003
1.884
1.943
1.869
1.934
1,188,400
+0.07(+3.51%)
Jun 19, 2003
1.817
1.913
1.817
1.869
1,808,000
+0.04(+2.36%)
Jun 18, 2003
1.797
1.831
1.764
1.826
180,000
+0.02(+1.11%)
Jun 17, 2003
1.820
1.833
1.784
1.806
224,400
-0.01(-0.38%)
Jun 16, 2003
1.746
1.814
1.746
1.812
262,400
+0.07(+4.05%)
Jun 13, 2003
1.725
1.772
1.725
1.742
168,800
+0.00(+0.18%)
Jun 12, 2003
1.751
1.769
1.725
1.739
201,600
-0.02(-1.35%)
Jun 11, 2003
1.701
1.768
1.701
1.762
294,000
+0.04(+2.55%)
Jun 10, 2003
1.746
1.746
1.703
1.719
274,400
-0.00(-0.25%)
Jun 09, 2003
1.769
1.769
1.714
1.723
132,400
-0.02(-1.04%)
Jun 06, 2003
1.759
1.782
1.741
1.741
236,400
-0.01(-0.46%)
Jun 05, 2003
1.756
1.766
1.745
1.749
206,000
-0.01(-0.57%)
Jun 04, 2003
1.768
1.778
1.749
1.759
382,000
-0.01(-0.85%)
Jun 03, 2003
1.754
1.776
1.752
1.774
266,800
+0.00(+0.00%)
Jun 02, 2003
1.798
1.806
1.756
1.774
383,200
-0.01(-0.70%)
May 30, 2003
1.765
1.808
1.765
1.787
603,600
+0.02(+1.24%)
May 29, 2003
1.728
1.779
1.724
1.765
368,400
+0.03(+2.02%)
May 28, 2003
1.719
1.730
1.704
1.730
273,600
+0.02(+1.43%)
May 27, 2003
1.651
1.722
1.639
1.706
530,800
+0.06(+3.49%)
May 23, 2003
1.649
1.650
1.581
1.648
716,400
+0.01(+0.46%)
May 22, 2003
1.617
1.659
1.609
1.641
444,800
+0.01(+0.73%)
May 21, 2003
1.604
1.635
1.594
1.629
268,000
-0.01(-0.65%)
May 20, 2003
1.653
1.656
1.571
1.639
715,600
-0.02(-1.21%)
May 19, 2003
1.738
1.744
1.643
1.659
818,400
-0.09(-5.01%)
May 16, 2003
1.758
1.781
1.746
1.747
400,400
-0.03(-1.62%)
May 15, 2003
1.756
1.801
1.756
1.776
634,400
+0.01(+0.32%)
May 14, 2003
1.799
1.799
1.749
1.770
838,000
-0.02(-1.05%)
May 13, 2003
1.822
1.844
1.784
1.789
492,800
-0.04(-2.45%)
May 12, 2003
1.765
1.850
1.762
1.834
1,096,400
+0.05(+2.84%)
May 09, 2003
1.781
1.788
1.753
1.783
851,200
+0.01(+0.28%)
May 08, 2003
1.766
1.795
1.750
1.778
551,600
-0.01(-0.52%)
May 07, 2003
1.788
1.797
1.778
1.788
696,400
-0.02(-1.31%)
May 06, 2003
1.810
1.828
1.761
1.811
878,800
+0.00(+0.03%)
May 05, 2003
1.728
1.828
1.728
1.811
1,584,400
+0.06(+3.35%)
May 02, 2003
1.656
1.755
1.642
1.752
675,200
+0.10(+5.93%)
Apr 30, 2003
1.625
1.670
1.614
1.654
206,800
+0.03(+1.73%)
Apr 29, 2003
1.643
1.643
1.613
1.626
391,600
-0.01(-0.46%)
Apr 28, 2003
1.616
1.643
1.613
1.633
377,600
+0.01(+0.54%)
Apr 25, 2003
1.667
1.677
1.620
1.624
270,000
-0.06(-3.74%)
Apr 24, 2003
1.634
1.719
1.634
1.688
532,000
+0.04(+2.31%)
Apr 23, 2003
1.607
1.653
1.607
1.649
420,000
+0.02(+1.50%)
Apr 22, 2003
1.604
1.647
1.603
1.625
350,400
+0.02(+1.17%)
Apr 21, 2003
1.608
1.616
1.606
1.606
452,000
-0.01(-0.35%)
Apr 17, 2003
1.641
1.647
1.586
1.612
484,000
-0.01(-0.65%)
Apr 16, 2003
1.619
1.669
1.613
1.623
632,400
+0.00(+0.19%)
Apr 15, 2003
1.557
1.619
1.557
1.619
436,400
+0.03(+2.01%)
Apr 14, 2003
1.553
1.589
1.553
1.587
373,200
+0.03(+1.88%)
Apr 11, 2003
1.569
1.581
1.553
1.558
259,200
-0.01(-0.80%)
Apr 10, 2003
1.563
1.578
1.561
1.571
124,000
+0.01(+0.44%)
Apr 09, 2003
1.540
1.569
1.540
1.564
399,200
+0.01(+0.77%)
Apr 08, 2003
1.558
1.561
1.538
1.552
297,600
-0.00(-0.24%)
Apr 07, 2003
1.525
1.562
1.525
1.556
236,400
+0.03(+2.01%)
Apr 04, 2003
1.540
1.555
1.512
1.525
241,600
-0.02(-1.25%)
Apr 03, 2003
1.554
1.558
1.536
1.544
280,800
-0.01(-0.68%)
Apr 02, 2003
1.504
1.561
1.496
1.555
400,000
+0.05(+3.54%)
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.