| Date |
Open |
Close |
Volume |
| 2010-08-24 | 39.16 | 39.19 | 600 |
| 2010-08-23 | 39.93 | 39.93 | 000 |
| 2010-08-20 | 40.03 | 39.93 | 5000 |
| 2010-08-19 | 40.76 | 40.36 | 1300 |
| 2010-08-18 | 40.59 | 40.75 | 18400 |
| 2010-08-17 | 40.83 | 40.97 | 23000 |
| 2010-08-16 | 40.43 | 40.52 | 600 |
| 2010-08-13 | 40.52 | 40.53 | 1200 |
| 2010-08-12 | 40.46 | 40.63 | 33000 |
| 2010-08-11 | 41.71 | 41.29 | 11200 |
| 2010-08-10 | 41.91 | 42.24 | 11100 |
| 2010-08-09 | 42.61 | 42.61 | 000 |
| 2010-08-06 | 42.72 | 42.61 | 13200 |
| 2010-08-05 | 43.33 | 43.25 | 5500 |
| 2010-08-04 | 43.07 | 43.32 | 1300 |
| 2010-08-03 | 42.82 | 42.99 | 2400 |
| 2010-08-02 | 42.30 | 42.60 | 11200 |
| 2010-07-30 | 41.01 | 41.78 | 5100 |
| 2010-07-29 | 40.75 | 41.12 | 6200 |
| 2010-07-28 | 40.53 | 40.54 | 13000 |
| 2010-07-27 | 40.97 | 40.42 | 23700 |
| 2010-07-26 | 40.92 | 40.94 | 1100 |
| 2010-07-23 | 41.04 | 40.94 | 8800 |
| 2010-07-22 | 41.00 | 41.20 | 3800 |
| 2010-07-21 | 40.16 | 40.05 | 14700 |
| 2010-07-20 | 39.73 | 40.18 | 1100 |
| 2010-07-19 | 39.84 | 39.84 | 000 |
| 2010-07-16 | 40.10 | 39.84 | 14700 |
| 2010-07-15 | 40.25 | 40.39 | 3600 |
| 2010-07-14 | 40.07 | 40.32 | 15500 |
| 2010-07-13 | 39.95 | 40.39 | 7800 |
| 2010-07-12 | 39.39 | 39.50 | 1100 |
|
|
|
Bank of Marin Bancorp
Lufkin Industries Inc.
Integrys Energy Group, Inc.
iShares MSCI Australia Index
Coinstar Inc.
Volcano Corporation
Taleo Corp.
Inovio Biomedical Corporation
Electronics for Imaging, Inc.
Access National Corp.
DENTSPLY International Inc.
Net 1 Ueps Technologies Inc.
|