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 )

328.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 31, 2006 12.31 12.81 12.19 12.61 1,755,774 +0.38(+3.13%)
May 30, 2006 12.57 12.62 12.21 12.23 412,740 -0.43(-3.38%)
May 26, 2006 12.54 12.82 12.54 12.65 255,310 +0.01(+0.06%)
May 25, 2006 12.55 12.65 12.39 12.65 304,258 +0.17(+1.34%)
May 24, 2006 12.29 12.54 12.14 12.48 554,252 +0.19(+1.53%)
May 23, 2006 12.55 12.73 12.24 12.29 580,124 -0.31(-2.46%)
May 22, 2006 12.51 12.76 12.47 12.60 533,934 -0.04(-0.28%)
May 19, 2006 12.79 12.86 12.39 12.64 859,374 -0.18(-1.42%)
May 18, 2006 13.21 13.46 12.80 12.82 526,680 -0.42(-3.15%)
May 17, 2006 13.64 13.70 13.22 13.24 481,902 -0.56(-4.08%)
May 16, 2006 13.79 13.87 13.61 13.80 519,742 +0.01(+0.04%)
May 15, 2006 13.67 13.82 13.62 13.79 560,804 +0.04(+0.25%)
May 12, 2006 13.89 13.90 13.70 13.76 369,328 -0.14(-1.02%)
May 11, 2006 14.13 14.14 13.85 13.90 537,814 -0.31(-2.16%)
May 10, 2006 14.31 14.32 14.08 14.21 606,082 -0.07(-0.47%)
May 09, 2006 14.06 14.29 14.05 14.28 457,910 +0.13(+0.92%)
May 08, 2006 14.13 14.21 13.92 14.15 412,888 -0.07(-0.51%)
May 05, 2006 14.22 14.32 14.11 14.22 468,094 +0.08(+0.57%)
May 04, 2006 14.17 14.29 14.07 14.14 554,844 -0.07(-0.51%)
May 03, 2006 14.25 14.32 14.11 14.21 564,132 -0.04(-0.26%)
May 02, 2006 13.89 14.29 13.89 14.25 1,519,402 +0.41(+2.94%)
May 01, 2006 14.12 14.22 13.80 13.84 426,596 -0.27(-1.91%)
Apr 28, 2006 14.34 14.34 14.00 14.11 448,400 -0.24(-1.66%)
Apr 27, 2006 14.19 14.56 13.96 14.35 663,236 +0.16(+1.16%)
Apr 26, 2006 13.92 14.31 13.92 14.19 458,038 +0.27(+1.94%)
Apr 25, 2006 13.61 13.93 13.59 13.91 331,210 +0.29(+2.11%)
Apr 24, 2006 13.57 13.67 13.45 13.63 237,630 -0.02(-0.15%)
Apr 21, 2006 13.92 13.92 13.57 13.65 302,696 -0.15(-1.07%)
Apr 20, 2006 13.88 13.97 13.58 13.79 351,568 -0.13(-0.92%)
Apr 19, 2006 13.86 14.08 13.82 13.92 305,874 +0.02(+0.18%)
Apr 18, 2006 13.44 13.90 13.45 13.90 529,516 +0.46(+3.44%)
Apr 17, 2006 13.28 13.47 13.28 13.44 1,077,474 +0.08(+0.56%)
Apr 13, 2006 13.22 13.44 13.19 13.36 223,816 +0.09(+0.66%)
Apr 12, 2006 12.97 13.30 12.91 13.27 396,682 +0.30(+2.31%)
Apr 11, 2006 13.09 13.12 12.89 12.97 829,608 -0.10(-0.76%)
Apr 10, 2006 12.99 13.19 12.93 13.07 479,864 +0.09(+0.67%)
Apr 07, 2006 13.16 13.25 12.94 12.98 589,094 -0.21(-1.55%)
Apr 06, 2006 13.33 13.38 13.10 13.19 331,948 -0.18(-1.35%)
Apr 05, 2006 13.34 13.45 13.19 13.37 413,598 +0.03(+0.24%)
Apr 04, 2006 13.46 13.64 13.20 13.34 367,186 +0.01(+0.06%)
Apr 03, 2006 13.57 13.72 13.30 13.33 333,308 -0.21(-1.53%)
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%)
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.