Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ansys Inc (NQ: ANSS )

333.75 +6.71 (+2.05%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.923 8.113 7.803 8.075 583,210 +0.27(+3.49%)
Jan 28, 2005 7.625 7.895 7.518 7.803 574,810 +0.27(+3.62%)
Jan 27, 2005 7.535 7.577 7.357 7.530 502,936 +0.03(+0.37%)
Jan 26, 2005 7.543 7.543 7.407 7.503 790,340 +0.06(+0.84%)
Jan 25, 2005 7.412 7.527 7.378 7.440 781,058 +0.09(+1.26%)
Jan 24, 2005 7.353 7.388 7.035 7.348 595,610 +0.06(+0.86%)
Jan 21, 2005 7.263 7.425 7.122 7.285 257,280 +0.06(+0.80%)
Jan 20, 2005 7.327 7.327 7.150 7.228 231,628 -0.07(-0.89%)
Jan 19, 2005 7.263 7.457 7.183 7.293 372,358 -0.02(-0.27%)
Jan 18, 2005 7.360 7.405 7.223 7.312 1,018,224 -0.06(-0.78%)
Jan 14, 2005 7.367 7.430 7.290 7.370 291,040 +0.00(+0.03%)
Jan 13, 2005 7.593 7.732 7.277 7.367 203,426 -0.15(-2.00%)
Jan 12, 2005 7.532 7.553 7.282 7.518 386,398 +0.02(+0.23%)
Jan 11, 2005 7.475 7.575 7.452 7.500 403,144 -0.11(-1.38%)
Jan 10, 2005 7.348 7.860 7.180 7.605 741,810 +0.17(+2.32%)
Jan 07, 2005 7.907 7.910 7.415 7.433 839,778 -0.43(-5.44%)
Jan 06, 2005 8.270 8.270 7.855 7.860 668,628 -0.24(-2.96%)
Jan 05, 2005 8.125 8.248 8.047 8.100 425,546 +0.00(+0.00%)
Jan 04, 2005 8.280 8.335 8.010 8.100 842,818 +0.04(+0.47%)
Jan 03, 2005 8.110 8.157 7.978 8.062 422,286 +0.05(+0.59%)
Dec 31, 2004 7.885 8.123 7.885 8.015 258,200 +0.08(+0.98%)
Dec 30, 2004 8.098 8.133 7.938 7.938 161,800 -0.16(-1.98%)
Dec 29, 2004 8.075 8.155 8.015 8.098 300,200 +0.10(+1.22%)
Dec 28, 2004 7.860 8.062 7.860 8.000 179,200 +0.13(+1.62%)
Dec 27, 2004 7.918 8.000 7.795 7.872 351,800 +0.10(+1.29%)
Dec 23, 2004 7.800 7.985 7.705 7.772 449,200 -0.02(-0.22%)
Dec 22, 2004 7.973 7.973 7.670 7.790 449,200 -0.15(-1.86%)
Dec 21, 2004 7.442 7.938 7.442 7.938 395,400 +0.42(+5.66%)
Dec 20, 2004 7.617 7.883 7.442 7.513 500,800 -0.29(-3.69%)
Dec 17, 2004 7.838 7.880 7.668 7.800 350,400 +0.01(+0.16%)
Dec 16, 2004 7.928 8.000 7.747 7.787 212,000 -0.09(-1.11%)
Dec 15, 2004 8.000 8.000 7.688 7.875 310,400 -0.11(-1.38%)
Dec 14, 2004 7.850 7.992 7.763 7.985 367,000 +0.20(+2.54%)
Dec 13, 2004 7.688 7.835 7.688 7.787 221,800 +0.06(+0.78%)
Dec 10, 2004 7.768 7.875 7.685 7.728 281,000 -0.14(-1.75%)
Dec 09, 2004 7.963 7.970 7.567 7.865 333,600 -0.10(-1.26%)
Dec 08, 2004 7.938 8.150 7.850 7.965 530,000 +0.05(+0.60%)
Dec 07, 2004 8.395 8.395 7.910 7.918 552,200 -0.37(-4.49%)
Dec 06, 2004 8.405 8.488 8.280 8.290 516,600 +0.00(+0.06%)
Dec 03, 2004 8.215 8.422 8.120 8.285 499,600 +0.11(+1.35%)
Dec 02, 2004 7.942 8.350 7.883 8.175 628,400 +0.20(+2.44%)
Dec 01, 2004 7.655 8.068 7.655 7.980 465,000 +0.31(+4.01%)
Nov 30, 2004 7.810 7.957 7.670 7.673 640,000 -0.14(-1.79%)
Nov 29, 2004 7.670 7.875 7.588 7.812 851,000 +0.05(+0.68%)
Nov 26, 2004 7.872 7.872 7.710 7.760 122,200 +0.02(+0.23%)
Nov 24, 2004 7.750 7.875 7.735 7.742 410,400 -0.02(-0.26%)
Nov 23, 2004 7.853 7.875 7.728 7.763 381,800 -0.02(-0.22%)
Nov 22, 2004 7.753 7.853 7.745 7.780 314,000 -0.02(-0.22%)
Nov 19, 2004 7.865 7.938 7.750 7.798 320,600 -0.11(-1.39%)
Nov 18, 2004 7.850 7.947 7.827 7.907 296,800 +0.01(+0.13%)
Nov 17, 2004 7.853 8.005 7.812 7.897 378,800 -0.01(-0.09%)
Nov 16, 2004 8.037 8.057 7.860 7.905 335,400 -0.16(-2.01%)
Nov 15, 2004 7.925 8.068 7.812 8.068 319,600 +0.19(+2.38%)
Nov 12, 2004 7.900 7.938 7.782 7.880 199,200 -0.02(-0.22%)
Nov 11, 2004 7.848 7.902 7.793 7.897 243,600 +0.08(+1.06%)
Nov 10, 2004 7.825 7.968 7.742 7.815 427,800 -0.01(-0.10%)
Nov 09, 2004 7.607 7.968 7.607 7.822 468,200 +0.17(+2.19%)
Nov 08, 2004 7.918 7.933 7.607 7.655 486,200 -0.17(-2.17%)
Nov 05, 2004 7.780 8.125 7.750 7.825 667,000 +0.11(+1.43%)
Nov 04, 2004 7.468 7.720 7.303 7.715 782,200 +0.57(+7.94%)
Nov 03, 2004 7.022 7.240 6.938 7.147 316,400 +0.21(+3.03%)
Nov 02, 2004 6.878 7.095 6.875 6.938 252,800 -0.04(-0.50%)
Nov 01, 2004 6.850 7.062 6.715 6.973 219,000 +0.07(+1.05%)
Oct 29, 2004 6.992 6.992 6.845 6.900 171,600 -0.07(-1.08%)
Oct 28, 2004 6.963 7.060 6.875 6.975 205,200 -0.02(-0.29%)
Oct 27, 2004 6.718 7.010 6.718 6.995 282,200 +0.16(+2.30%)
Oct 26, 2004 6.750 6.893 6.747 6.838 297,600 +0.03(+0.48%)
Oct 25, 2004 6.675 6.805 6.445 6.805 341,400 +0.15(+2.25%)
Oct 22, 2004 6.907 6.910 6.650 6.655 240,200 -0.13(-1.95%)
Oct 21, 2004 6.850 6.850 6.707 6.787 221,200 +0.04(+0.67%)
Oct 20, 2004 6.885 6.885 6.697 6.742 348,800 -0.03(-0.44%)
Oct 19, 2004 6.860 6.910 6.750 6.772 248,000 +0.00(+0.00%)
Oct 18, 2004 6.628 6.890 6.588 6.772 367,000 +0.14(+2.07%)
Oct 15, 2004 6.550 6.723 6.550 6.635 202,600 +0.07(+1.10%)
Oct 14, 2004 6.525 6.595 6.500 6.562 234,400 +0.04(+0.65%)
Oct 13, 2004 6.588 6.588 6.495 6.520 224,800 -0.01(-0.19%)
Oct 12, 2004 6.470 6.603 6.402 6.532 193,600 +0.05(+0.85%)
Oct 11, 2004 6.475 6.513 6.393 6.478 261,400 -0.04(-0.54%)
Oct 08, 2004 6.640 6.747 6.503 6.513 273,800 -0.14(-2.14%)
Oct 07, 2004 6.915 6.928 6.655 6.655 312,400 -0.22(-3.20%)
Oct 06, 2004 6.473 6.875 6.463 6.875 565,000 +0.33(+5.12%)
Oct 05, 2004 6.287 6.562 6.272 6.540 305,000 +3.36(+105.94%)
Oct 04, 2004 3.200 3.237 3.171 3.176 282,800 -0.01(-0.33%)
Oct 01, 2004 3.141 3.211 3.141 3.186 472,400 +0.08(+2.51%)
Sep 30, 2004 3.084 3.140 3.084 3.108 499,600 +0.01(+0.24%)
Sep 29, 2004 3.061 3.125 3.061 3.101 382,800 +0.02(+0.75%)
Sep 28, 2004 2.944 3.078 2.944 3.078 485,200 +0.12(+3.99%)
Sep 27, 2004 2.993 3.002 2.954 2.959 192,800 -0.03(-0.84%)
Sep 24, 2004 2.962 3.012 2.962 2.984 171,200 +0.02(+0.53%)
Sep 23, 2004 3.009 3.021 2.921 2.969 430,000 -0.04(-1.45%)
Sep 22, 2004 3.052 3.072 2.999 3.013 431,600 -0.06(-1.93%)
Sep 21, 2004 3.044 3.097 3.016 3.072 342,400 +0.04(+1.34%)
Sep 20, 2004 3.015 3.044 2.990 3.031 181,200 +0.01(+0.37%)
Sep 17, 2004 3.064 3.075 2.971 3.020 303,200 -0.01(-0.25%)
Sep 16, 2004 2.937 3.045 2.937 3.027 233,200 +0.07(+2.37%)
Sep 15, 2004 2.941 2.978 2.910 2.958 177,200 +0.03(+1.15%)
Sep 14, 2004 2.936 2.943 2.894 2.924 299,600 -0.01(-0.49%)
Sep 13, 2004 2.911 3.024 2.903 2.938 362,400 +0.04(+1.31%)
Sep 10, 2004 2.846 2.921 2.842 2.900 217,200 +0.05(+1.91%)
Sep 09, 2004 2.809 2.853 2.792 2.846 312,800 +0.04(+1.27%)
Sep 08, 2004 2.852 2.865 2.799 2.810 228,000 -0.04(-1.49%)
Sep 07, 2004 2.851 2.861 2.809 2.853 169,200 +0.01(+0.46%)
Sep 03, 2004 2.881 2.906 2.770 2.839 145,600 -0.04(-1.39%)
Sep 02, 2004 2.841 2.879 2.841 2.879 393,200 +0.02(+0.81%)
Sep 01, 2004 2.803 2.867 2.781 2.856 354,800 +0.04(+1.33%)
Aug 31, 2004 2.766 2.820 2.743 2.819 298,800 +0.04(+1.58%)
Aug 30, 2004 2.781 2.819 2.759 2.775 178,400 -0.02(-0.78%)
Aug 27, 2004 2.809 2.828 2.784 2.797 182,000 -0.01(-0.42%)
Aug 26, 2004 2.873 2.875 2.796 2.809 232,400 -0.07(-2.41%)
Aug 25, 2004 2.806 2.878 2.774 2.878 246,400 +0.06(+2.02%)
Aug 24, 2004 2.819 2.823 2.774 2.821 117,600 +0.02(+0.85%)
Aug 23, 2004 2.792 2.819 2.768 2.797 248,000 -0.01(-0.31%)
Aug 20, 2004 2.781 2.821 2.766 2.806 240,132 +0.04(+1.38%)
Aug 19, 2004 2.806 2.812 2.734 2.768 368,800 -0.04(-1.47%)
Aug 18, 2004 2.766 2.809 2.751 2.809 305,800 +0.03(+1.10%)
Aug 17, 2004 2.788 2.828 2.753 2.779 236,400 -0.04(-1.44%)
Aug 16, 2004 2.793 2.848 2.792 2.819 288,000 +0.01(+0.27%)
Aug 13, 2004 2.758 2.812 2.746 2.812 327,600 +0.06(+2.32%)
Aug 12, 2004 2.791 2.819 2.728 2.748 226,800 -0.07(-2.51%)
Aug 11, 2004 2.820 2.829 2.757 2.819 527,200 -0.04(-1.53%)
Aug 10, 2004 2.757 2.868 2.757 2.862 450,800 +0.11(+3.85%)
Aug 09, 2004 2.679 2.757 2.679 2.756 292,800 +0.07(+2.56%)
Aug 06, 2004 2.772 2.773 2.683 2.688 456,400 -0.16(-5.56%)
Aug 05, 2004 2.869 2.919 2.829 2.846 316,400 -0.01(-0.31%)
Aug 04, 2004 2.894 2.929 2.829 2.854 352,000 -0.06(-2.12%)
Aug 03, 2004 3.033 3.047 2.866 2.916 382,800 -0.13(-4.33%)
Aug 02, 2004 2.928 3.048 2.928 3.048 459,200 +0.08(+2.80%)
Jul 30, 2004 2.813 2.999 2.813 2.965 526,400 +0.13(+4.77%)
Jul 29, 2004 2.709 2.869 2.696 2.830 693,200 +0.22(+8.61%)
Jul 28, 2004 2.707 2.707 2.569 2.606 233,600 -0.11(-4.03%)
Jul 27, 2004 2.617 2.731 2.600 2.715 167,600 +0.10(+3.97%)
Jul 26, 2004 2.611 2.664 2.607 2.611 208,000 -0.01(-0.48%)
Jul 23, 2004 2.672 2.703 2.609 2.624 217,200 -0.05(-1.96%)
Jul 22, 2004 2.694 2.706 2.587 2.676 409,200 -0.02(-0.79%)
Jul 21, 2004 2.778 2.781 2.697 2.697 254,000 -0.07(-2.40%)
Jul 20, 2004 2.772 2.797 2.754 2.764 232,000 -0.01(-0.32%)
Jul 19, 2004 2.773 2.811 2.770 2.772 156,800 -0.00(-0.02%)
Jul 16, 2004 2.791 2.814 2.771 2.773 382,800 -0.03(-1.05%)
Jul 15, 2004 2.816 2.868 2.798 2.803 363,200 -0.05(-1.67%)
Jul 14, 2004 2.851 2.879 2.813 2.850 162,400 -0.02(-0.59%)
Jul 13, 2004 2.864 2.886 2.855 2.867 264,400 -0.02(-0.59%)
Jul 12, 2004 2.808 2.926 2.807 2.884 527,600 +0.06(+1.94%)
Jul 09, 2004 2.776 2.843 2.776 2.829 163,200 +0.04(+1.50%)
Jul 08, 2004 2.819 2.828 2.776 2.787 361,600 -0.03(-1.17%)
Jul 07, 2004 2.815 2.851 2.813 2.820 263,600 -0.00(-0.07%)
Jul 06, 2004 2.856 2.864 2.797 2.822 370,400 -0.03(-1.14%)
Jul 02, 2004 2.874 2.882 2.838 2.854 159,600 -0.03(-0.87%)
Jul 01, 2004 2.922 2.950 2.879 2.879 297,200 -0.06(-1.98%)
Jun 30, 2004 2.885 2.938 2.861 2.938 317,600 +0.03(+1.18%)
Jun 29, 2004 2.885 2.925 2.885 2.903 446,400 +0.01(+0.43%)
Jun 28, 2004 2.935 2.936 2.886 2.891 524,400 -0.10(-3.42%)
Jun 25, 2004 2.900 2.994 2.847 2.993 781,600 +0.06(+1.89%)
Jun 24, 2004 2.929 2.944 2.901 2.938 402,000 -0.01(-0.21%)
Jun 23, 2004 2.844 2.947 2.837 2.944 256,400 +0.08(+2.70%)
Jun 22, 2004 2.861 2.879 2.808 2.866 444,000 +0.00(+0.02%)
Jun 21, 2004 2.913 2.913 2.861 2.866 270,800 -0.03(-1.15%)
Jun 18, 2004 2.829 2.912 2.819 2.899 612,000 +0.06(+1.99%)
Jun 17, 2004 2.836 2.871 2.811 2.842 370,000 +0.03(+1.13%)
Jun 16, 2004 2.824 2.852 2.786 2.811 423,600 +0.01(+0.36%)
Jun 15, 2004 2.639 2.812 2.639 2.801 428,000 +0.16(+6.03%)
Jun 14, 2004 2.695 2.708 2.640 2.641 187,200 -0.09(-3.23%)
Jun 10, 2004 2.695 2.759 2.695 2.729 294,800 +0.03(+0.95%)
Jun 09, 2004 2.729 2.750 2.702 2.704 149,200 -0.03(-1.03%)
Jun 08, 2004 2.733 2.756 2.723 2.732 252,000 -0.02(-0.66%)
Jun 07, 2004 2.701 2.762 2.701 2.750 386,800 +0.02(+0.85%)
Jun 04, 2004 2.717 2.772 2.704 2.727 340,400 +0.04(+1.42%)
Jun 03, 2004 2.761 2.766 2.678 2.689 243,200 -0.04(-1.60%)
Jun 02, 2004 2.723 2.781 2.705 2.732 216,800 -0.01(-0.43%)
Jun 01, 2004 2.673 2.748 2.673 2.744 330,000 +0.05(+1.83%)
May 28, 2004 2.731 2.734 2.681 2.695 227,600 -0.03(-1.17%)
May 27, 2004 2.672 2.729 2.663 2.727 301,600 +0.03(+1.18%)
May 26, 2004 2.674 2.723 2.603 2.695 590,800 +0.07(+2.67%)
May 25, 2004 2.513 2.625 2.469 2.625 545,600 +0.11(+4.40%)
May 24, 2004 2.488 2.532 2.457 2.514 504,000 +0.01(+0.40%)
May 21, 2004 2.472 2.504 2.456 2.504 280,800 +0.03(+1.31%)
May 20, 2004 2.436 2.483 2.425 2.472 396,000 +0.03(+1.15%)
May 19, 2004 2.388 2.470 2.376 2.444 490,800 +0.06(+2.52%)
May 18, 2004 2.409 2.436 2.366 2.384 249,600 +0.01(+0.34%)
May 17, 2004 2.416 2.419 2.333 2.376 267,200 -0.07(-2.84%)
May 14, 2004 2.442 2.487 2.414 2.445 302,800 -0.02(-0.81%)
May 13, 2004 2.487 2.502 2.453 2.465 208,000 -0.04(-1.42%)
May 12, 2004 2.408 2.501 2.374 2.501 272,800 +0.07(+2.69%)
May 11, 2004 2.401 2.438 2.382 2.435 276,800 +0.04(+1.83%)
May 10, 2004 2.362 2.424 2.256 2.391 474,400 +0.03(+1.08%)
May 07, 2004 2.349 2.394 2.328 2.366 393,200 +0.01(+0.64%)
May 06, 2004 2.354 2.375 2.349 2.351 659,200 -0.02(-1.03%)
May 05, 2004 2.375 2.393 2.362 2.375 878,400 +0.00(+0.00%)
May 04, 2004 2.469 2.545 2.349 2.375 784,800 +0.10(+4.45%)
May 03, 2004 2.284 2.360 2.274 2.274 307,600 -0.04(-1.73%)
Apr 30, 2004 2.332 2.367 2.292 2.314 298,400 +0.02(+0.82%)
Apr 29, 2004 2.381 2.398 2.281 2.295 374,800 -0.10(-4.33%)
Apr 28, 2004 2.446 2.459 2.384 2.399 347,200 -0.06(-2.49%)
Apr 27, 2004 2.493 2.519 2.438 2.460 343,600 -0.03(-1.11%)
Apr 26, 2004 2.517 2.517 2.397 2.487 392,400 -0.05(-1.80%)
Apr 23, 2004 2.538 2.538 2.453 2.533 118,400 +0.03(+1.32%)
Apr 22, 2004 2.450 2.538 2.450 2.500 208,400 +0.01(+0.33%)
Apr 21, 2004 2.453 2.496 2.435 2.492 123,600 +0.05(+1.94%)
Apr 20, 2004 2.434 2.494 2.434 2.444 205,600 -0.00(-0.13%)
Apr 19, 2004 2.428 2.471 2.413 2.447 161,200 +0.01(+0.41%)
Apr 16, 2004 2.396 2.454 2.384 2.438 269,600 +0.04(+1.85%)
Apr 15, 2004 2.446 2.469 2.393 2.393 108,800 -0.09(-3.45%)
Apr 14, 2004 2.471 2.493 2.433 2.479 52,400 -0.01(-0.23%)
Apr 13, 2004 2.518 2.539 2.476 2.484 161,600 -0.01(-0.58%)
Apr 12, 2004 2.409 2.523 2.409 2.499 294,000 +0.06(+2.67%)
Apr 08, 2004 2.483 2.513 2.434 2.434 94,400 -0.06(-2.36%)
Apr 07, 2004 2.426 2.529 2.403 2.493 196,400 +0.06(+2.39%)
Apr 06, 2004 2.525 2.525 2.430 2.434 214,400 -0.12(-4.58%)
Apr 05, 2004 2.496 2.551 2.489 2.551 210,800 +0.05(+1.92%)
Apr 02, 2004 2.503 2.516 2.493 2.503 273,200 +0.00(+0.05%)
Apr 01, 2004 2.471 2.518 2.471 2.502 169,200 +0.02(+0.73%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.