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
)
326.50
-2.09 (-0.64%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 21, 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, 2006
13.45
13.65
13.45
13.54
651,998
+0.06(+0.43%)
Mar 30, 2006
13.18
13.51
13.06
13.48
603,274
+0.22(+1.64%)
Mar 29, 2006
12.99
13.52
12.93
13.26
405,180
+0.24(+1.86%)
Mar 28, 2006
12.99
13.21
12.93
13.02
384,668
+0.11(+0.81%)
Mar 27, 2006
12.51
12.95
12.46
12.91
573,670
+0.41(+3.32%)
Mar 24, 2006
12.43
12.53
12.36
12.50
314,742
+0.11(+0.87%)
Mar 23, 2006
12.36
12.45
12.25
12.39
240,800
-0.01(-0.06%)
Mar 22, 2006
12.13
12.49
12.12
12.40
354,600
+0.21(+1.68%)
Mar 21, 2006
12.38
12.51
12.14
12.20
407,650
-0.30(-2.44%)
Mar 20, 2006
12.53
12.62
12.39
12.50
223,562
-0.06(-0.46%)
Mar 17, 2006
12.72
12.73
12.43
12.56
692,286
-0.11(-0.87%)
Mar 16, 2006
12.58
12.72
12.56
12.67
317,236
+0.18(+1.40%)
Mar 15, 2006
12.24
12.60
12.20
12.49
587,454
+0.29(+2.40%)
Mar 14, 2006
11.88
12.31
11.88
12.20
473,164
+0.26(+2.20%)
Mar 13, 2006
12.10
12.30
11.91
11.94
405,714
-0.18(-1.49%)
Mar 10, 2006
12.14
12.28
12.00
12.12
130,028
-0.06(-0.53%)
Mar 09, 2006
11.86
12.29
11.85
12.18
427,890
+0.32(+2.68%)
Mar 08, 2006
11.78
11.87
11.55
11.87
299,810
+0.01(+0.08%)
Mar 07, 2006
11.75
11.93
11.71
11.86
262,070
+0.04(+0.38%)
Mar 06, 2006
11.90
11.94
11.74
11.81
250,048
-0.12(-0.96%)
Mar 03, 2006
11.93
12.16
11.87
11.93
176,156
-0.07(-0.56%)
Mar 02, 2006
12.20
12.45
11.89
11.99
421,072
-0.26(-2.10%)
Mar 01, 2006
11.93
12.25
11.85
12.25
304,878
+0.39(+3.33%)
Feb 28, 2006
12.15
12.11
11.78
11.86
311,848
-0.30(-2.45%)
Feb 27, 2006
11.93
12.26
11.88
12.15
362,776
+0.20(+1.67%)
Feb 24, 2006
12.16
12.16
11.88
11.95
646,142
-0.15(-1.22%)
Feb 23, 2006
12.28
12.30
12.03
12.10
583,438
-0.18(-1.47%)
Feb 22, 2006
12.35
12.45
12.18
12.28
556,718
-0.10(-0.83%)
Feb 21, 2006
11.98
12.49
11.98
12.38
825,188
+0.36(+2.97%)
Feb 17, 2006
11.85
12.28
11.62
12.03
839,822
+0.23(+1.95%)
Feb 16, 2006
11.25
11.86
11.14
11.79
1,250,000
+0.77(+6.96%)
Feb 15, 2006
10.79
11.03
10.79
11.03
363,734
+0.21(+1.89%)
Feb 14, 2006
10.50
10.88
10.47
10.82
392,506
+0.33(+3.12%)
Feb 13, 2006
10.53
10.59
10.32
10.49
512,022
-0.13(-1.20%)
Feb 10, 2006
10.64
10.77
10.31
10.62
404,794
-0.06(-0.56%)
Feb 09, 2006
10.63
10.85
10.59
10.68
382,094
+0.07(+0.71%)
Feb 08, 2006
10.51
10.66
10.37
10.61
424,580
+0.10(+0.98%)
Feb 07, 2006
10.67
10.78
10.47
10.51
314,688
-0.23(-2.19%)
Feb 06, 2006
10.62
10.82
10.52
10.74
303,830
+0.08(+0.70%)
Feb 03, 2006
10.71
10.78
10.52
10.66
764,204
-0.12(-1.14%)
Feb 02, 2006
10.99
11.04
10.72
10.79
975,370
-0.27(-2.46%)
Feb 01, 2006
10.89
11.15
10.81
11.06
687,072
+0.10(+0.87%)
Jan 31, 2006
10.96
11.03
10.82
10.96
677,446
-0.04(-0.39%)
Jan 30, 2006
11.06
11.10
10.88
11.01
1,387,086
-0.03(-0.27%)
Jan 27, 2006
10.95
11.12
10.88
11.04
706,674
+0.09(+0.80%)
Jan 26, 2006
10.63
11.03
10.62
10.95
845,026
+0.33(+3.16%)
Jan 25, 2006
10.44
10.62
10.32
10.62
1,152,780
+0.24(+2.31%)
Jan 24, 2006
10.07
10.38
10.07
10.38
591,266
+0.29(+2.88%)
Jan 23, 2006
9.912
10.15
9.908
10.09
723,876
+0.17(+1.74%)
Jan 20, 2006
10.11
10.12
9.852
9.912
521,216
-0.13(-1.27%)
Jan 19, 2006
9.890
10.11
9.820
10.04
430,296
+0.17(+1.75%)
Jan 18, 2006
9.775
9.928
9.623
9.867
812,162
+0.03(+0.30%)
Jan 17, 2006
9.775
9.863
9.727
9.838
689,624
+0.02(+0.20%)
Jan 13, 2006
9.610
9.855
9.610
9.818
673,298
+0.15(+1.58%)
Jan 12, 2006
9.330
9.835
9.330
9.665
1,337,000
+0.29(+3.09%)
Jan 11, 2006
8.992
9.385
8.977
9.375
1,124,074
+0.33(+3.65%)
Jan 10, 2006
9.445
9.475
8.943
9.045
1,355,194
-0.45(-4.71%)
Jan 09, 2006
9.588
9.797
9.475
9.492
1,729,646
-0.15(-1.53%)
Jan 06, 2006
9.742
9.893
9.625
9.640
817,990
-0.00(-0.05%)
Jan 05, 2006
9.693
10.21
9.600
9.645
1,670,080
-0.11(-1.08%)
Jan 04, 2006
9.777
9.832
9.477
9.750
1,853,994
-0.15(-1.49%)
Jan 03, 2006
10.63
10.63
9.775
9.898
1,908,324
-0.77(-7.26%)
Dec 30, 2005
10.80
10.81
10.65
10.67
223,850
-0.20(-1.82%)
Dec 29, 2005
11.05
11.05
10.84
10.87
192,946
-0.12(-1.07%)
Dec 28, 2005
11.02
11.12
10.72
10.99
457,600
-0.06(-0.59%)
Dec 27, 2005
11.38
11.46
11.01
11.05
417,600
-0.22(-1.95%)
Dec 23, 2005
11.23
11.36
11.18
11.27
473,868
+0.19(+1.71%)
Dec 22, 2005
10.93
11.15
10.82
11.08
680,426
+0.26(+2.45%)
Dec 21, 2005
10.65
10.82
10.63
10.82
445,860
+0.35(+3.37%)
Dec 20, 2005
10.45
10.54
10.43
10.46
275,040
+0.01(+0.12%)
Dec 19, 2005
10.65
10.65
10.43
10.45
336,150
-0.13(-1.23%)
Dec 16, 2005
10.47
10.60
10.32
10.58
750,546
+0.14(+1.32%)
Dec 15, 2005
10.37
10.47
10.16
10.45
357,692
+0.02(+0.17%)
Dec 14, 2005
10.54
10.64
10.41
10.43
163,686
-0.01(-0.12%)
Dec 13, 2005
10.44
10.64
10.37
10.44
248,664
-0.03(-0.29%)
Dec 12, 2005
10.84
10.84
10.38
10.47
376,802
-0.34(-3.12%)
Dec 09, 2005
10.36
10.88
10.34
10.81
267,920
+0.39(+3.79%)
Dec 08, 2005
10.51
10.62
10.20
10.41
311,134
-0.10(-0.95%)
Dec 07, 2005
10.65
10.73
10.50
10.51
230,478
-0.14(-1.31%)
Dec 06, 2005
10.76
10.96
10.61
10.65
303,278
-0.11(-0.98%)
Dec 05, 2005
10.75
10.81
10.72
10.76
210,466
-0.01(-0.07%)
Dec 02, 2005
10.86
10.93
10.62
10.77
157,784
-0.12(-1.13%)
Dec 01, 2005
10.60
10.92
10.56
10.89
237,460
+0.38(+3.64%)
Nov 30, 2005
10.49
10.62
10.39
10.51
257,676
+0.06(+0.53%)
Nov 29, 2005
10.34
10.52
10.24
10.45
170,468
+0.18(+1.73%)
Nov 28, 2005
10.47
10.47
10.23
10.27
225,588
-0.25(-2.42%)
Nov 25, 2005
10.57
10.62
10.52
10.53
173,978
-0.14(-1.29%)
Nov 23, 2005
10.74
10.82
10.61
10.66
137,412
-0.07(-0.68%)
Nov 22, 2005
10.71
10.81
10.62
10.74
188,872
-0.01(-0.14%)
Nov 21, 2005
10.53
10.79
10.47
10.75
324,056
+0.17(+1.63%)
Nov 18, 2005
10.67
10.71
10.46
10.58
280,836
-0.03(-0.26%)
Nov 17, 2005
10.51
10.62
10.42
10.61
328,558
+0.17(+1.65%)
Nov 16, 2005
10.56
10.60
10.37
10.44
238,050
-0.16(-1.56%)
Nov 15, 2005
10.87
10.88
10.56
10.60
355,910
-0.26(-2.39%)
Nov 14, 2005
10.82
10.96
10.75
10.86
363,940
-0.02(-0.21%)
Nov 11, 2005
10.72
10.93
10.69
10.88
204,900
+0.12(+1.07%)
Nov 10, 2005
10.75
10.79
10.32
10.77
545,688
-0.03(-0.25%)
Nov 09, 2005
10.50
10.97
10.50
10.79
368,350
+0.27(+2.57%)
Nov 08, 2005
10.57
10.79
10.46
10.53
394,040
-0.06(-0.54%)
Nov 07, 2005
10.46
10.70
10.38
10.58
407,944
+0.09(+0.88%)
Nov 04, 2005
10.21
10.57
10.15
10.49
467,294
+0.26(+2.49%)
Nov 03, 2005
9.970
10.31
9.938
10.23
1,069,634
+0.51(+5.27%)
Nov 02, 2005
9.550
9.775
9.508
9.723
507,974
+0.21(+2.21%)
Nov 01, 2005
9.250
9.605
9.200
9.512
287,718
+0.20(+2.12%)
Oct 31, 2005
9.223
9.435
9.190
9.315
292,078
+0.12(+1.25%)
Oct 28, 2005
8.988
9.242
8.988
9.200
128,062
+0.19(+2.14%)
Oct 27, 2005
9.235
9.290
8.988
9.008
196,008
-0.26(-2.83%)
Oct 26, 2005
9.295
9.480
9.168
9.270
140,830
+0.00(+0.00%)
Oct 25, 2005
9.275
9.400
9.082
9.270
224,620
-0.06(-0.64%)
Oct 24, 2005
9.165
9.338
8.977
9.330
326,170
+0.14(+1.55%)
Oct 21, 2005
9.162
9.312
9.070
9.188
202,562
+0.03(+0.30%)
Oct 20, 2005
9.375
9.375
8.925
9.160
342,314
-0.22(-2.40%)
Oct 19, 2005
8.797
9.385
8.775
9.385
509,298
+0.50(+5.60%)
Oct 18, 2005
9.033
9.168
8.825
8.887
382,800
-0.21(-2.28%)
Oct 17, 2005
8.940
9.095
8.840
9.095
168,584
+0.10(+1.08%)
Oct 14, 2005
8.985
9.205
8.825
8.998
269,198
+0.08(+0.90%)
Oct 13, 2005
8.720
9.150
8.625
8.918
339,910
+0.13(+1.54%)
Oct 12, 2005
8.815
8.925
8.590
8.783
273,736
-0.08(-0.90%)
Oct 11, 2005
9.040
9.158
8.863
8.863
303,016
-0.21(-2.37%)
Oct 10, 2005
9.348
9.348
8.963
9.078
192,320
-0.21(-2.23%)
Oct 07, 2005
9.088
9.345
9.088
9.285
184,908
+0.18(+2.00%)
Oct 06, 2005
9.210
9.375
9.025
9.102
232,144
-0.12(-1.30%)
Oct 05, 2005
9.530
9.530
9.223
9.223
352,708
-0.25(-2.66%)
Oct 04, 2005
9.550
9.748
9.475
9.475
189,330
-0.16(-1.64%)
Oct 03, 2005
9.693
9.725
9.457
9.633
410,528
+0.01(+0.10%)
Sep 30, 2005
9.387
9.713
9.125
9.623
628,544
+0.25(+2.61%)
Sep 29, 2005
8.947
9.402
8.867
9.377
423,280
+0.37(+4.11%)
Sep 28, 2005
9.020
9.023
8.803
9.008
322,444
-0.04(-0.44%)
Sep 27, 2005
9.045
9.172
8.982
9.047
144,548
+0.07(+0.78%)
Sep 26, 2005
9.010
9.078
8.800
8.977
303,044
-0.03(-0.36%)
Sep 23, 2005
9.010
9.137
8.780
9.010
285,746
+0.21(+2.36%)
Sep 22, 2005
8.803
8.928
8.765
8.803
312,962
-0.07(-0.76%)
Sep 21, 2005
9.025
9.065
8.820
8.870
178,244
-0.16(-1.80%)
Sep 20, 2005
9.150
9.277
8.899
9.033
191,626
-0.13(-1.47%)
Sep 19, 2005
9.287
9.350
9.072
9.168
225,158
-0.14(-1.56%)
Sep 16, 2005
9.425
9.440
9.078
9.312
679,632
-0.06(-0.67%)
Sep 15, 2005
9.450
9.543
9.318
9.375
279,382
-0.07(-0.77%)
Sep 14, 2005
9.623
9.770
9.350
9.447
223,000
-0.18(-1.84%)
Sep 13, 2005
9.690
9.785
9.592
9.625
174,284
-0.12(-1.23%)
Sep 12, 2005
9.700
9.895
9.648
9.745
352,160
+0.05(+0.49%)
Sep 09, 2005
9.645
9.700
9.565
9.697
192,190
+0.08(+0.81%)
Sep 08, 2005
9.700
9.727
9.492
9.620
306,434
-0.13(-1.33%)
Sep 07, 2005
9.685
9.818
9.637
9.750
230,388
+0.05(+0.52%)
Sep 06, 2005
9.655
9.875
9.625
9.700
427,234
+0.00(+0.00%)
Sep 02, 2005
9.850
9.898
9.648
9.700
170,206
-0.18(-1.77%)
Sep 01, 2005
9.460
9.875
9.460
9.875
357,934
+0.44(+4.64%)
Aug 31, 2005
9.348
9.592
9.275
9.438
235,040
+0.10(+1.07%)
Aug 30, 2005
9.273
9.418
9.245
9.338
158,958
-0.01(-0.11%)
Aug 29, 2005
9.190
9.393
9.100
9.348
406,614
+0.14(+1.58%)
Aug 26, 2005
9.550
9.550
9.203
9.203
239,258
-0.33(-3.46%)
Aug 25, 2005
9.428
9.547
9.322
9.533
243,076
+0.12(+1.30%)
Aug 24, 2005
9.498
9.585
9.280
9.410
435,958
-0.09(-0.95%)
Aug 23, 2005
9.470
9.617
9.385
9.500
374,652
+0.03(+0.29%)
Aug 22, 2005
9.463
9.555
9.325
9.473
317,774
-0.01(-0.08%)
Aug 19, 2005
9.377
9.615
9.377
9.480
248,230
+0.07(+0.74%)
Aug 18, 2005
9.415
9.455
9.264
9.410
242,186
-0.07(-0.76%)
Aug 17, 2005
9.390
9.553
9.390
9.482
271,144
+0.09(+0.96%)
Aug 16, 2005
9.555
9.600
9.390
9.393
279,616
-0.20(-2.03%)
Aug 15, 2005
9.482
9.658
9.398
9.588
220,372
+0.10(+1.00%)
Aug 12, 2005
9.510
9.598
9.405
9.492
163,238
-0.06(-0.63%)
Aug 11, 2005
9.500
9.655
9.490
9.553
268,350
+0.02(+0.18%)
Aug 10, 2005
9.450
9.578
9.387
9.535
411,384
+0.12(+1.25%)
Aug 09, 2005
9.465
9.547
9.393
9.418
312,526
-0.08(-0.89%)
Aug 08, 2005
9.453
9.525
9.415
9.502
218,814
+0.10(+1.04%)
Aug 05, 2005
9.713
9.713
9.390
9.405
280,800
-0.27(-2.79%)
Aug 04, 2005
9.762
9.873
9.575
9.675
293,928
-0.13(-1.33%)
Aug 03, 2005
9.390
9.925
9.287
9.805
1,010,818
+0.65(+7.10%)
Aug 02, 2005
9.172
9.293
9.018
9.155
307,666
+0.02(+0.22%)
Aug 01, 2005
9.168
9.340
9.005
9.135
371,792
+0.04(+0.50%)
Jul 29, 2005
9.057
9.200
8.867
9.090
169,700
+0.04(+0.41%)
Jul 28, 2005
8.953
9.110
8.908
9.053
153,660
+0.09(+1.03%)
Jul 27, 2005
8.777
8.988
8.658
8.960
192,514
+0.13(+1.47%)
Jul 26, 2005
8.787
8.975
8.755
8.830
191,638
+0.04(+0.48%)
Jul 25, 2005
8.893
9.085
8.770
8.787
222,086
-0.11(-1.18%)
Jul 22, 2005
8.825
8.910
8.715
8.893
311,046
+0.08(+0.88%)
Jul 21, 2005
9.148
9.223
8.797
8.815
364,976
-0.33(-3.61%)
Jul 20, 2005
9.045
9.188
8.930
9.145
154,728
+0.05(+0.61%)
Jul 19, 2005
9.065
9.175
8.905
9.090
267,480
+0.14(+1.54%)
Jul 18, 2005
9.270
9.270
8.912
8.953
260,150
-0.27(-2.95%)
Jul 15, 2005
9.080
9.255
9.078
9.225
250,676
-0.01(-0.14%)
Jul 14, 2005
9.255
9.453
9.113
9.238
307,306
+0.08(+0.82%)
Jul 13, 2005
9.220
9.225
9.043
9.162
179,366
-0.06(-0.62%)
Jul 12, 2005
9.312
9.325
9.090
9.220
219,824
-0.10(-1.10%)
Jul 11, 2005
9.012
9.330
9.012
9.322
397,920
+0.27(+2.95%)
Jul 08, 2005
8.765
9.078
8.650
9.055
285,714
+0.31(+3.54%)
Jul 07, 2005
8.775
8.822
8.662
8.745
369,202
-0.10(-1.16%)
Jul 06, 2005
8.830
9.012
8.807
8.848
270,486
+0.01(+0.11%)
Jul 05, 2005
8.752
8.927
8.690
8.838
425,600
+0.01(+0.11%)
Jul 01, 2005
8.863
8.950
8.697
8.828
306,600
-0.08(-0.93%)
Jun 30, 2005
8.887
8.947
8.655
8.910
536,528
-0.09(-0.97%)
Jun 29, 2005
8.915
9.043
8.860
8.998
274,668
+0.09(+1.01%)
Jun 28, 2005
8.625
8.910
8.570
8.908
290,184
+0.31(+3.58%)
Jun 27, 2005
8.550
8.652
8.475
8.600
267,020
-0.03(-0.29%)
Jun 24, 2005
8.775
8.800
8.535
8.625
513,496
-0.14(-1.63%)
Jun 23, 2005
8.940
9.100
8.765
8.768
313,734
-0.24(-2.66%)
Jun 22, 2005
9.012
9.057
8.835
9.008
219,472
+0.02(+0.22%)
Jun 21, 2005
9.012
9.145
8.920
8.988
221,344
-0.00(-0.03%)
Jun 20, 2005
8.990
9.123
8.850
8.990
397,076
-0.02(-0.19%)
Jun 17, 2005
9.220
9.238
9.000
9.008
671,164
-0.20(-2.12%)
Jun 16, 2005
8.822
9.217
8.762
9.203
652,928
+0.38(+4.37%)
Jun 15, 2005
8.590
8.818
8.590
8.818
498,688
+0.25(+2.92%)
Jun 14, 2005
8.572
8.613
8.495
8.568
220,514
-0.00(-0.06%)
Jun 13, 2005
8.480
8.610
8.457
8.572
285,890
+0.04(+0.53%)
Jun 10, 2005
8.500
8.562
8.380
8.527
419,422
+0.03(+0.38%)
Jun 09, 2005
8.280
8.500
8.158
8.495
361,796
+0.23(+2.85%)
Jun 08, 2005
8.400
8.400
8.232
8.260
208,304
-0.03(-0.30%)
Jun 07, 2005
8.277
8.410
8.262
8.285
342,694
+0.05(+0.64%)
Jun 06, 2005
8.277
8.312
8.203
8.232
375,548
-0.06(-0.69%)
Jun 03, 2005
8.310
8.328
8.220
8.290
475,040
-0.03(-0.39%)
Jun 02, 2005
8.348
8.350
8.260
8.322
329,628
-0.04(-0.45%)
Jun 01, 2005
8.322
8.375
8.090
8.360
383,394
+0.02(+0.27%)
May 31, 2005
8.225
8.338
8.072
8.338
377,102
+0.04(+0.45%)
May 27, 2005
8.410
8.420
8.205
8.300
223,846
-0.07(-0.84%)
May 26, 2005
8.412
8.428
8.265
8.370
331,914
+0.04(+0.54%)
May 25, 2005
8.575
8.578
8.240
8.325
322,406
-0.25(-2.94%)
May 24, 2005
8.570
8.615
8.500
8.578
235,200
-0.11(-1.24%)
May 23, 2005
8.633
8.773
8.565
8.685
376,158
+0.10(+1.16%)
May 20, 2005
8.633
8.633
8.488
8.585
297,876
-0.02(-0.29%)
May 19, 2005
8.460
8.648
8.316
8.610
497,020
+0.19(+2.23%)
May 18, 2005
8.117
8.477
8.117
8.422
480,600
+0.28(+3.44%)
May 17, 2005
8.000
8.185
7.933
8.143
520,192
+0.04(+0.52%)
May 16, 2005
8.075
8.230
8.000
8.100
453,884
-0.02(-0.22%)
May 13, 2005
8.130
8.238
7.975
8.117
345,062
-0.06(-0.73%)
May 12, 2005
8.188
8.357
8.092
8.178
267,316
-0.04(-0.49%)
May 11, 2005
8.363
8.430
8.125
8.217
343,422
-0.05(-0.63%)
May 10, 2005
8.550
8.550
8.235
8.270
449,590
-0.29(-3.36%)
May 09, 2005
8.650
8.690
8.410
8.557
353,528
-0.07(-0.75%)
May 06, 2005
8.568
8.655
8.530
8.623
191,258
+0.11(+1.32%)
May 05, 2005
8.505
8.535
8.328
8.510
398,002
-0.05(-0.61%)
May 04, 2005
8.185
8.607
8.170
8.562
602,406
+0.36(+4.36%)
May 03, 2005
7.793
8.262
7.775
8.205
741,790
+0.48(+6.21%)
May 02, 2005
7.572
7.750
7.532
7.725
895,124
+0.11(+1.51%)
Apr 29, 2005
7.497
7.610
7.250
7.610
1,440,770
+0.41(+5.69%)
Apr 28, 2005
7.728
7.750
7.072
7.200
1,731,352
-0.60(-7.66%)
Apr 27, 2005
7.918
7.918
7.772
7.798
482,352
-0.16(-2.01%)
Apr 26, 2005
8.057
8.213
7.912
7.957
273,664
-0.13(-1.64%)
Apr 25, 2005
8.095
8.178
7.990
8.090
215,640
+0.06(+0.81%)
Apr 22, 2005
8.280
8.280
7.923
8.025
263,528
-0.21(-2.61%)
Apr 21, 2005
8.075
8.295
7.987
8.240
358,390
+0.24(+2.97%)
Apr 20, 2005
8.248
8.295
8.002
8.002
349,536
-0.24(-2.85%)
Apr 19, 2005
8.115
8.238
8.020
8.238
463,086
+0.14(+1.76%)
Apr 18, 2005
7.938
8.158
7.935
8.095
429,282
+0.10(+1.22%)
Apr 15, 2005
8.352
8.375
7.772
7.997
1,023,716
-0.41(-4.90%)
Apr 14, 2005
8.797
8.797
8.408
8.410
321,524
-0.42(-4.76%)
Apr 13, 2005
8.947
9.245
8.758
8.830
459,526
-0.07(-0.84%)
Apr 12, 2005
8.610
8.938
8.553
8.905
395,830
+0.25(+2.95%)
Apr 11, 2005
8.750
8.780
8.625
8.650
231,276
-0.07(-0.77%)
Apr 08, 2005
8.850
8.850
8.710
8.717
249,192
-0.10(-1.11%)
Apr 07, 2005
8.865
8.945
8.748
8.815
248,194
-0.09(-0.96%)
Apr 06, 2005
9.010
9.063
8.877
8.900
397,694
-0.05(-0.59%)
Apr 05, 2005
9.075
9.107
8.928
8.953
373,156
-0.05(-0.56%)
Apr 04, 2005
8.773
9.072
8.750
9.002
391,202
+0.18(+2.04%)
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.