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 )

328.25 +1.00 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2014 75.59 76.04 75.13 75.67 307,571 -0.05(-0.07%)
Sep 29, 2014 75.03 75.96 75.00 75.72 453,749 -0.08(-0.10%)
Sep 26, 2014 75.49 75.98 75.14 75.80 465,787 +0.36(+0.48%)
Sep 25, 2014 76.92 77.09 75.27 75.43 499,492 -1.52(-1.98%)
Sep 24, 2014 76.63 77.43 76.42 76.95 349,961 +0.17(+0.22%)
Sep 23, 2014 77.16 77.60 76.78 76.78 323,187 -0.86(-1.11%)
Sep 22, 2014 79.51 79.66 77.17 77.64 709,004 -1.93(-2.43%)
Sep 19, 2014 80.17 80.32 79.36 79.57 658,750 -0.66(-0.82%)
Sep 18, 2014 79.82 80.50 79.59 80.23 141,400 +0.60(+0.75%)
Sep 17, 2014 79.61 80.06 79.12 79.63 342,513 -0.11(-0.14%)
Sep 16, 2014 79.84 80.35 78.94 79.74 382,869 -0.05(-0.06%)
Sep 15, 2014 80.37 80.44 79.23 79.79 229,123 -0.40(-0.51%)
Sep 12, 2014 81.10 81.39 80.00 80.19 234,093 -0.76(-0.93%)
Sep 11, 2014 80.00 80.98 80.00 80.95 226,399 +0.48(+0.60%)
Sep 10, 2014 80.28 80.74 79.93 80.47 224,935 +0.08(+0.10%)
Sep 09, 2014 81.23 81.86 80.28 80.39 275,928 -1.16(-1.42%)
Sep 08, 2014 81.13 81.61 80.57 81.55 273,890 +0.40(+0.49%)
Sep 05, 2014 81.32 81.71 80.90 81.15 244,093 -0.07(-0.09%)
Sep 04, 2014 81.59 82.05 80.94 81.22 325,388 -0.38(-0.47%)
Sep 03, 2014 81.98 82.10 81.43 81.60 393,560 -0.30(-0.37%)
Sep 02, 2014 81.59 82.09 81.02 81.90 712,227 +0.60(+0.74%)
Aug 29, 2014 80.96 81.30 81.30 81.30 300,400 +0.67(+0.83%)
Aug 28, 2014 81.04 81.78 80.42 80.63 358,547 -0.99(-1.21%)
Aug 27, 2014 81.90 82.11 81.28 81.62 241,058 +0.19(+0.23%)
Aug 26, 2014 81.24 81.59 80.97 81.43 291,267 +0.52(+0.64%)
Aug 25, 2014 82.16 82.21 80.90 80.92 387,580 -1.07(-1.31%)
Aug 22, 2014 82.77 82.96 81.76 81.99 495,646 -0.72(-0.86%)
Aug 21, 2014 82.06 82.70 81.44 82.70 437,132 +0.86(+1.06%)
Aug 20, 2014 81.23 81.90 80.82 81.84 316,051 +0.64(+0.79%)
Aug 19, 2014 81.17 81.27 80.38 81.20 346,617 +0.08(+0.10%)
Aug 18, 2014 80.20 81.17 79.96 81.12 335,085 +1.33(+1.67%)
Aug 15, 2014 80.01 80.37 79.20 79.79 353,864 +0.01(+0.01%)
Aug 14, 2014 79.44 79.82 79.27 79.78 360,582 +0.27(+0.34%)
Aug 13, 2014 79.49 79.89 79.44 79.51 220,418 +0.39(+0.49%)
Aug 12, 2014 78.84 79.46 78.84 79.12 369,646 +0.03(+0.04%)
Aug 11, 2014 79.49 79.59 78.98 79.09 453,450 -0.28(-0.35%)
Aug 08, 2014 79.14 79.56 78.78 79.37 484,809 +0.52(+0.66%)
Aug 07, 2014 78.99 79.40 78.55 78.85 841,338 +0.19(+0.24%)
Aug 06, 2014 77.47 78.96 76.60 78.66 634,241 +0.70(+0.90%)
Aug 05, 2014 77.04 78.14 76.71 77.96 606,131 +1.37(+1.79%)
Aug 04, 2014 76.03 76.69 75.34 76.59 531,116 +0.59(+0.78%)
Aug 01, 2014 76.65 77.34 75.62 76.00 515,799 -0.94(-1.22%)
Jul 31, 2014 77.63 78.03 76.76 76.94 583,626 -1.35(-1.72%)
Jul 30, 2014 77.76 78.89 77.76 78.29 487,462 +0.69(+0.89%)
Jul 29, 2014 77.45 78.25 77.10 77.60 412,839 +0.21(+0.27%)
Jul 28, 2014 77.09 77.81 76.97 77.39 471,404 +0.12(+0.16%)
Jul 25, 2014 77.30 77.67 76.64 77.27 377,616 +0.05(+0.06%)
Jul 24, 2014 76.02 77.45 76.02 77.22 345,368 +0.45(+0.59%)
Jul 23, 2014 76.57 77.23 76.14 76.77 441,364 +0.52(+0.68%)
Jul 22, 2014 75.38 76.44 75.38 76.25 349,278 +1.02(+1.36%)
Jul 21, 2014 75.06 75.58 74.78 75.23 477,257 -0.04(-0.05%)
Jul 18, 2014 74.63 75.31 74.50 75.27 283,756 +0.56(+0.75%)
Jul 17, 2014 75.18 75.70 74.67 74.71 363,164 -0.83(-1.10%)
Jul 16, 2014 75.65 76.38 75.22 75.54 455,869 +0.24(+0.32%)
Jul 15, 2014 74.63 75.73 74.63 75.30 298,928 +0.34(+0.45%)
Jul 14, 2014 74.49 75.22 74.35 74.96 265,626 +0.78(+1.05%)
Jul 11, 2014 74.58 74.86 74.13 74.18 276,636 -0.56(-0.75%)
Jul 10, 2014 74.36 75.23 73.67 74.74 507,315 -0.84(-1.11%)
Jul 09, 2014 75.79 76.20 75.35 75.58 427,557 -0.14(-0.18%)
Jul 08, 2014 76.34 76.60 75.15 75.72 420,757 -0.94(-1.23%)
Jul 07, 2014 77.77 77.77 76.57 76.66 302,506 -1.09(-1.40%)
Jul 03, 2014 76.67 77.75 77.75 77.75 269,600 +1.17(+1.53%)
Jul 02, 2014 77.19 77.50 76.48 76.58 301,830 -0.61(-0.79%)
Jul 01, 2014 75.90 77.64 75.75 77.19 676,527 +1.37(+1.81%)
Jun 30, 2014 75.30 76.08 75.14 75.82 736,925 +0.51(+0.68%)
Jun 27, 2014 73.84 75.70 73.84 75.31 2,350,426 +1.26(+1.70%)
Jun 26, 2014 73.91 74.37 73.10 74.05 953,843 +0.35(+0.47%)
Jun 25, 2014 74.51 74.82 73.52 73.70 430,593 -0.75(-1.01%)
Jun 24, 2014 74.29 74.84 74.25 74.45 694,784 +0.04(+0.05%)
Jun 23, 2014 74.84 74.99 74.27 74.41 548,886 -0.18(-0.24%)
Jun 20, 2014 75.51 75.69 74.56 74.59 481,922 -0.51(-0.68%)
Jun 19, 2014 75.88 76.33 75.02 75.10 435,540 -0.83(-1.09%)
Jun 18, 2014 75.55 76.36 75.28 75.93 266,537 +0.50(+0.66%)
Jun 17, 2014 75.25 76.27 74.99 75.43 463,982 +0.16(+0.21%)
Jun 16, 2014 75.51 75.83 75.08 75.27 241,914 -0.39(-0.52%)
Jun 13, 2014 75.62 76.14 75.43 75.66 195,423 +0.06(+0.08%)
Jun 12, 2014 75.24 76.70 75.02 75.60 355,740 +0.07(+0.09%)
Jun 11, 2014 75.79 75.79 75.12 75.53 386,387 -0.43(-0.57%)
Jun 10, 2014 76.12 76.66 75.63 75.96 508,160 +0.13(+0.17%)
Jun 06, 2014 75.03 75.83 75.00 75.83 341,708 +0.87(+1.16%)
Jun 05, 2014 74.58 75.28 74.28 74.96 329,632 +0.32(+0.43%)
Jun 04, 2014 73.99 74.74 73.86 74.64 336,395 +0.41(+0.55%)
Jun 03, 2014 73.51 74.52 73.22 74.23 376,146 +0.43(+0.58%)
Jun 02, 2014 73.34 74.35 72.73 73.80 530,894 +0.35(+0.48%)
May 30, 2014 73.78 74.33 72.82 73.45 595,419 -0.47(-0.64%)
May 29, 2014 74.38 74.39 73.84 73.92 194,772 -0.13(-0.18%)
May 28, 2014 74.37 74.85 73.49 74.05 369,361 -0.42(-0.56%)
May 27, 2014 75.29 75.32 74.39 74.47 309,237 -0.41(-0.55%)
May 23, 2014 74.20 74.88 74.88 74.88 388,900 +0.35(+0.47%)
May 22, 2014 74.06 74.77 73.57 74.53 240,300 +0.70(+0.95%)
May 21, 2014 73.67 74.20 73.27 73.83 292,913 +0.26(+0.35%)
May 20, 2014 74.77 74.90 73.09 73.57 375,289 -1.23(-1.64%)
May 19, 2014 74.41 75.11 74.19 74.80 347,606 +0.58(+0.78%)
May 16, 2014 73.79 74.24 73.33 74.22 262,990 +0.51(+0.69%)
May 15, 2014 74.18 74.65 72.61 73.71 239,077 -0.61(-0.82%)
May 14, 2014 74.70 75.19 74.18 74.32 544,305 -0.28(-0.38%)
May 13, 2014 76.05 76.48 74.58 74.60 430,137 -1.28(-1.69%)
May 12, 2014 75.50 76.47 75.39 75.88 241,110 +0.74(+0.98%)
May 09, 2014 74.49 75.15 73.81 75.14 382,368 +0.63(+0.85%)
May 08, 2014 75.26 75.91 74.46 74.51 451,234 -0.98(-1.30%)
May 07, 2014 75.06 75.57 74.14 75.49 508,310 +0.84(+1.13%)
May 06, 2014 74.77 75.14 73.79 74.65 537,308 -0.15(-0.20%)
May 05, 2014 73.46 75.05 72.98 74.80 447,562 +0.80(+1.08%)
May 02, 2014 72.00 74.46 72.00 74.00 683,454 +1.51(+2.08%)
May 01, 2014 75.54 75.54 71.50 72.49 1,032,985 -3.82(-5.01%)
Apr 30, 2014 75.90 76.95 75.38 76.31 651,094 +0.07(+0.09%)
Apr 29, 2014 76.79 77.12 75.63 76.24 648,063 -0.26(-0.34%)
Apr 28, 2014 76.92 77.26 75.95 76.50 816,249 -0.14(-0.18%)
Apr 25, 2014 76.64 77.08 76.42 76.64 676,909 -0.02(-0.03%)
Apr 24, 2014 75.99 76.70 74.84 76.66 503,341 +1.05(+1.39%)
Apr 23, 2014 74.75 75.90 74.28 75.61 713,748 +0.85(+1.14%)
Apr 22, 2014 74.57 75.29 74.49 74.76 523,285 +0.04(+0.05%)
Apr 21, 2014 75.75 76.42 74.64 74.72 377,571 -1.09(-1.44%)
Apr 17, 2014 74.98 75.81 75.81 75.81 254,900 +0.74(+0.99%)
Apr 16, 2014 74.56 75.38 74.32 75.07 289,272 +1.13(+1.53%)
Apr 15, 2014 73.91 74.71 72.89 73.94 424,149 +0.10(+0.14%)
Apr 14, 2014 74.42 74.66 73.38 73.84 376,509 +0.14(+0.19%)
Apr 11, 2014 74.44 74.72 73.67 73.70 347,538 -1.32(-1.76%)
Apr 10, 2014 76.03 76.34 74.57 75.02 528,197 -1.09(-1.43%)
Apr 09, 2014 74.74 76.15 74.39 76.11 335,346 +1.49(+2.00%)
Apr 08, 2014 74.45 75.19 73.92 74.62 471,508 +0.21(+0.28%)
Apr 07, 2014 75.50 75.55 74.11 74.41 437,761 -1.22(-1.61%)
Apr 04, 2014 78.13 78.13 75.36 75.63 1,195,331 -1.82(-2.35%)
Apr 03, 2014 77.59 78.05 77.28 77.45 423,392 -0.21(-0.27%)
Apr 02, 2014 77.77 78.06 77.20 77.66 499,335 -0.08(-0.10%)
Apr 01, 2014 77.27 77.80 76.95 77.74 399,302 +0.72(+0.93%)
Mar 31, 2014 76.65 77.19 75.99 77.02 887,165 +0.89(+1.17%)
Mar 28, 2014 75.96 76.91 75.30 76.13 601,782 +0.44(+0.58%)
Mar 27, 2014 76.10 76.10 74.20 75.69 808,262 +1.69(+2.28%)
Mar 26, 2014 74.42 75.08 73.96 74.00 788,256 -0.33(-0.44%)
Mar 25, 2014 74.15 74.91 73.84 74.33 1,008,873 +0.41(+0.55%)
Mar 24, 2014 73.82 74.47 73.20 73.92 789,234 +0.46(+0.63%)
Mar 21, 2014 74.90 74.90 73.10 73.46 840,550 -0.43(-0.58%)
Mar 20, 2014 72.95 74.72 72.10 73.89 762,049 +0.24(+0.33%)
Mar 19, 2014 75.75 75.83 72.59 73.65 1,022,912 -2.18(-2.87%)
Mar 18, 2014 75.61 76.19 75.14 75.83 841,239 +0.14(+0.18%)
Mar 17, 2014 76.39 77.13 74.62 75.69 998,557 -0.16(-0.21%)
Mar 14, 2014 78.33 78.45 75.71 75.85 739,545 -2.45(-3.13%)
Mar 13, 2014 81.64 82.78 77.93 78.30 574,640 -2.89(-3.56%)
Mar 12, 2014 81.45 81.94 80.70 81.19 382,287 -0.67(-0.82%)
Mar 11, 2014 83.13 83.42 81.49 81.86 312,304 -1.13(-1.36%)
Mar 10, 2014 83.25 83.52 82.83 82.99 315,641 -0.31(-0.37%)
Mar 07, 2014 83.88 83.88 82.78 83.30 544,854 -0.08(-0.10%)
Mar 06, 2014 83.79 83.83 83.08 83.38 388,011 -0.02(-0.02%)
Mar 05, 2014 83.42 83.84 83.18 83.40 290,981 -0.23(-0.28%)
Mar 04, 2014 83.00 83.88 82.76 83.63 511,889 +1.24(+1.51%)
Mar 03, 2014 82.83 83.26 81.84 82.39 319,101 -1.13(-1.35%)
Feb 28, 2014 82.97 84.25 82.45 83.52 450,941 +0.32(+0.38%)
Feb 27, 2014 84.02 84.28 80.07 83.20 643,810 -1.27(-1.50%)
Feb 26, 2014 84.10 84.89 83.79 84.47 404,261 +0.77(+0.92%)
Feb 25, 2014 84.40 84.78 83.38 83.70 219,914 -0.37(-0.44%)
Feb 24, 2014 82.85 85.06 82.37 84.07 446,989 +1.70(+2.06%)
Feb 21, 2014 83.23 83.25 82.29 82.37 306,790 -0.74(-0.89%)
Feb 20, 2014 82.57 83.19 81.42 83.11 320,391 +0.65(+0.79%)
Feb 19, 2014 82.63 83.40 82.40 82.46 202,512 -0.61(-0.73%)
Feb 18, 2014 82.24 83.12 81.91 83.07 294,951 +1.13(+1.38%)
Feb 14, 2014 81.78 81.94 81.94 81.94 259,600 -0.12(-0.15%)
Feb 13, 2014 80.22 82.13 80.10 82.06 289,980 +1.12(+1.38%)
Feb 12, 2014 81.09 81.53 80.16 80.94 395,193 +0.12(+0.15%)
Feb 11, 2014 80.50 81.95 80.17 80.82 353,828 +0.40(+0.50%)
Feb 10, 2014 80.86 81.05 80.14 80.42 480,868 -0.58(-0.72%)
Feb 07, 2014 79.87 81.23 79.83 81.00 559,185 +1.38(+1.73%)
Feb 06, 2014 77.83 79.66 77.10 79.62 381,895 +1.96(+2.52%)
Feb 05, 2014 77.03 77.80 76.18 77.66 241,513 +0.35(+0.45%)
Feb 04, 2014 77.81 77.94 77.16 77.31 527,557 +0.09(+0.12%)
Feb 03, 2014 78.51 78.90 76.89 77.22 953,575 -1.31(-1.67%)
Jan 31, 2014 78.16 78.90 77.29 78.53 587,768 -0.25(-0.32%)
Jan 30, 2014 79.17 79.39 78.50 78.78 885,210 +0.33(+0.42%)
Jan 29, 2014 78.30 79.37 78.28 78.45 385,539 -0.88(-1.11%)
Jan 28, 2014 77.92 79.34 77.92 79.33 459,859 +1.37(+1.76%)
Jan 27, 2014 79.93 80.11 77.59 77.96 567,993 -1.78(-2.23%)
Jan 24, 2014 82.88 82.88 79.68 79.74 549,650 -3.59(-4.31%)
Jan 23, 2014 83.60 84.39 82.58 83.33 402,871 -0.98(-1.16%)
Jan 22, 2014 84.87 84.87 84.24 84.31 232,964 -0.19(-0.22%)
Jan 21, 2014 85.48 85.48 84.25 84.50 259,275 -0.14(-0.17%)
Jan 17, 2014 85.23 84.64 84.64 84.64 178,700 -0.76(-0.89%)
Jan 16, 2014 85.00 85.86 85.00 85.40 296,677 +0.12(+0.14%)
Jan 15, 2014 84.70 85.48 84.48 85.28 627,847 +0.58(+0.68%)
Jan 14, 2014 84.01 85.20 83.60 84.70 392,769 +1.30(+1.56%)
Jan 13, 2014 84.64 84.98 83.27 83.40 341,695 -1.37(-1.62%)
Jan 10, 2014 84.50 85.13 84.14 84.77 240,477 +0.26(+0.31%)
Jan 09, 2014 85.52 86.00 84.18 84.51 338,456 -0.77(-0.90%)
Jan 08, 2014 85.84 86.33 85.03 85.28 257,405 -0.30(-0.35%)
Jan 07, 2014 85.51 85.95 85.23 85.58 313,822 +0.56(+0.66%)
Jan 06, 2014 86.11 86.73 84.95 85.02 443,999 -0.58(-0.68%)
Jan 03, 2014 85.96 86.38 85.34 85.60 320,645 -0.41(-0.48%)
Jan 02, 2014 86.44 87.15 85.29 86.01 276,882 -1.19(-1.36%)
Dec 31, 2013 87.20 87.20 87.20 87.20 310,100 +0.58(+0.67%)
Dec 30, 2013 86.39 87.27 86.10 86.62 327,229 +0.32(+0.37%)
Dec 27, 2013 86.88 87.30 86.16 86.30 230,526 -0.67(-0.77%)
Dec 26, 2013 87.60 87.71 86.72 86.97 268,383 -0.32(-0.37%)
Dec 24, 2013 87.50 88.09 86.77 87.29 166,033 -0.19(-0.22%)
Dec 23, 2013 87.84 89.14 86.89 87.48 289,873 +0.15(+0.17%)
Dec 20, 2013 85.90 87.50 85.45 87.33 790,227 +1.49(+1.74%)
Dec 19, 2013 86.45 87.16 85.72 85.84 295,119 -0.68(-0.79%)
Dec 18, 2013 84.90 86.59 84.15 86.52 251,887 +1.86(+2.20%)
Dec 17, 2013 85.23 85.46 84.24 84.66 306,492 -0.85(-0.99%)
Dec 16, 2013 84.55 85.73 84.16 85.51 223,158 +1.36(+1.62%)
Dec 13, 2013 83.68 84.44 83.42 84.15 317,400 +1.01(+1.21%)
Dec 12, 2013 83.55 83.93 83.01 83.14 223,325 -0.67(-0.80%)
Dec 11, 2013 86.53 86.53 83.74 83.81 272,152 -2.52(-2.92%)
Dec 10, 2013 85.53 86.57 85.12 86.33 280,958 +0.40(+0.47%)
Dec 09, 2013 86.30 86.44 85.28 85.93 221,574 -0.26(-0.30%)
Dec 06, 2013 85.83 86.29 85.45 86.19 0 +0.98(+1.15%)
Dec 05, 2013 85.79 85.87 84.80 85.21 0 -0.75(-0.87%)
Dec 04, 2013 85.48 86.18 84.79 85.96 0 +0.38(+0.44%)
Dec 03, 2013 85.20 86.59 85.04 85.58 266,936 -0.35(-0.41%)
Dec 02, 2013 85.56 86.66 84.84 85.93 0 +0.26(+0.30%)
Nov 29, 2013 86.93 87.41 85.66 85.67 0 -0.90(-1.04%)
Nov 27, 2013 85.83 87.10 85.50 86.57 0 +0.52(+0.60%)
Nov 26, 2013 85.73 86.14 84.84 86.05 0 +0.50(+0.58%)
Nov 25, 2013 85.83 85.99 85.24 85.55 0 -0.28(-0.33%)
Nov 22, 2013 85.18 86.16 84.85 85.83 0 +0.78(+0.92%)
Nov 21, 2013 83.77 85.16 83.56 85.05 191,286 +1.62(+1.94%)
Nov 20, 2013 83.59 84.22 83.01 83.43 129,946 -0.16(-0.19%)
Nov 19, 2013 84.32 84.55 83.38 83.59 205,303 -0.94(-1.11%)
Nov 18, 2013 84.51 85.06 84.33 84.53 0 +0.04(+0.05%)
Nov 15, 2013 84.14 84.77 83.96 84.49 0 +0.35(+0.42%)
Nov 14, 2013 84.39 84.88 84.05 84.14 480,950 -0.44(-0.52%)
Nov 13, 2013 83.57 84.65 83.23 84.58 0 +0.66(+0.79%)
Nov 12, 2013 83.69 84.44 83.48 83.92 0 -0.03(-0.04%)
Nov 11, 2013 84.55 84.88 83.59 83.95 0 -0.45(-0.53%)
Nov 08, 2013 84.12 85.36 83.79 84.40 0 +0.22(+0.26%)
Nov 07, 2013 89.00 89.42 81.20 84.18 0 -4.85(-5.45%)
Nov 06, 2013 87.94 89.10 87.37 89.03 0 +1.54(+1.76%)
Nov 05, 2013 88.15 88.15 86.75 87.49 277,466 -0.83(-0.94%)
Nov 04, 2013 87.82 88.64 87.48 88.32 286,742 +0.90(+1.03%)
Nov 01, 2013 87.53 87.83 86.40 87.42 0 -0.03(-0.03%)
Oct 31, 2013 87.39 88.33 86.69 87.45 298,165 -0.19(-0.22%)
Oct 30, 2013 88.16 89.28 87.49 87.64 0 -0.27(-0.31%)
Oct 29, 2013 87.80 88.21 86.76 87.91 479,610 +0.11(+0.13%)
Oct 28, 2013 87.45 87.98 86.70 87.80 0 +0.39(+0.45%)
Oct 25, 2013 87.36 87.70 86.75 87.41 0 +0.42(+0.48%)
Oct 24, 2013 86.59 87.66 86.40 86.99 0 +0.39(+0.45%)
Oct 23, 2013 86.99 87.05 86.08 86.60 0 -0.97(-1.11%)
Oct 22, 2013 87.88 87.88 86.79 87.57 180,489 -0.11(-0.13%)
Oct 21, 2013 86.55 87.72 86.26 87.68 0 +1.30(+1.50%)
Oct 18, 2013 84.65 86.49 84.65 86.38 238,615 +1.81(+2.14%)
Oct 17, 2013 84.98 85.00 84.24 84.57 0 -0.79(-0.93%)
Oct 16, 2013 85.28 85.74 84.87 85.36 166,319 +0.95(+1.13%)
Oct 15, 2013 85.76 85.94 84.28 84.41 212,622 -1.50(-1.75%)
Oct 14, 2013 85.29 86.10 84.74 85.91 197,843 -0.25(-0.29%)
Oct 11, 2013 85.61 86.32 85.26 86.16 0 +0.53(+0.62%)
Oct 10, 2013 84.54 85.64 83.85 85.63 226,631 +2.09(+2.50%)
Oct 09, 2013 83.97 84.35 82.92 83.54 0 -0.07(-0.08%)
Oct 08, 2013 84.69 84.92 83.56 83.61 438,886 -1.04(-1.23%)
Oct 07, 2013 85.10 85.50 84.59 84.65 268,041 -1.29(-1.50%)
Oct 04, 2013 85.29 86.41 85.26 85.94 0 +0.71(+0.83%)
Oct 03, 2013 86.91 87.16 84.65 85.23 531,702 -1.92(-2.20%)
Oct 02, 2013 87.18 87.49 86.42 87.15 0 -0.61(-0.70%)
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.