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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2007
5.740
5.884
5.740
5.830
241,387
+0.05(+0.93%)
Oct 30, 2007
5.821
5.893
5.731
5.776
318,848
-0.04(-0.62%)
Oct 29, 2007
5.678
5.830
5.678
5.812
247,803
+0.14(+2.53%)
Oct 26, 2007
5.785
5.839
5.642
5.669
204,484
-0.07(-1.25%)
Oct 25, 2007
5.910
5.910
5.597
5.740
481,218
-0.19(-3.17%)
Oct 24, 2007
5.973
5.973
5.848
5.928
190,852
-0.11(-1.78%)
Oct 23, 2007
6.125
6.125
5.928
6.036
237,695
-0.04(-0.59%)
Oct 22, 2007
5.803
6.170
5.651
6.072
435,163
+0.10(+1.65%)
Oct 19, 2007
6.134
6.161
5.946
5.973
353,439
-0.13(-2.20%)
Oct 18, 2007
6.188
6.215
6.009
6.107
350,341
-0.06(-1.02%)
Oct 17, 2007
6.009
6.304
6.009
6.170
926,933
+0.17(+2.84%)
Oct 16, 2007
5.642
6.170
5.597
6.000
1,429,469
+0.32(+5.68%)
Oct 15, 2007
5.642
5.722
5.579
5.678
251,856
-0.13(-2.31%)
Oct 12, 2007
5.615
5.857
5.615
5.812
385,520
+0.17(+3.02%)
Oct 11, 2007
5.803
5.910
5.463
5.642
538,161
-0.13(-2.33%)
Oct 10, 2007
5.463
5.866
5.463
5.776
1,331,912
+0.43(+8.04%)
Oct 09, 2007
5.319
5.391
5.293
5.346
172,825
-0.02(-0.33%)
Oct 08, 2007
5.382
5.382
5.293
5.364
372,755
+0.00(+0.00%)
Oct 05, 2007
5.373
5.373
5.293
5.364
206,617
+0.00(+0.00%)
Oct 04, 2007
5.257
5.373
5.257
5.364
249,979
+0.11(+2.04%)
Oct 03, 2007
5.257
5.382
5.257
5.257
320,447
-0.13(-2.33%)
Oct 02, 2007
5.203
5.382
5.167
5.382
706,480
+0.21(+4.16%)
Oct 01, 2007
4.997
5.194
4.836
5.167
573,764
+0.27(+5.48%)
Sep 28, 2007
4.890
5.033
4.845
4.899
478,436
+0.04(+0.74%)
Sep 27, 2007
4.576
4.907
4.540
4.863
907,225
+0.30(+6.47%)
Sep 26, 2007
4.433
4.603
4.433
4.567
659,949
+0.13(+2.82%)
Sep 25, 2007
4.451
4.630
4.406
4.442
2,414,389
-0.04(-1.00%)
Sep 24, 2007
4.522
4.567
4.442
4.487
1,158,964
+0.04(+0.80%)
Sep 21, 2007
4.594
4.603
4.451
4.451
1,237,684
-0.04(-0.80%)
Sep 20, 2007
4.567
4.675
4.397
4.487
966,313
+0.08(+1.83%)
Sep 19, 2007
4.549
4.549
4.370
4.406
375,511
+0.02(+0.41%)
Sep 18, 2007
4.415
4.424
4.281
4.388
394,837
-0.03(-0.61%)
Sep 17, 2007
4.415
4.469
4.352
4.415
149,597
+0.07(+1.65%)
Sep 14, 2007
4.558
4.558
4.343
4.343
287,794
-0.14(-3.19%)
Sep 13, 2007
4.478
4.567
4.433
4.487
308,812
+0.08(+1.83%)
Sep 12, 2007
4.478
4.522
4.379
4.406
492,910
+0.11(+2.50%)
Sep 11, 2007
4.245
4.316
4.245
4.299
236,414
+0.03(+0.63%)
Sep 10, 2007
4.433
4.442
4.182
4.272
341,554
-0.18(-4.02%)
Sep 07, 2007
4.388
4.487
4.388
4.451
130,349
+0.03(+0.61%)
Sep 06, 2007
4.487
4.496
4.379
4.424
166,672
-0.05(-1.20%)
Sep 05, 2007
4.433
4.478
4.397
4.478
138,434
+0.03(+0.60%)
Sep 04, 2007
4.433
4.511
4.406
4.451
223,978
+0.02(+0.40%)
Aug 31, 2007
4.469
4.513
4.361
4.433
216,747
-0.04(-1.00%)
Aug 30, 2007
4.478
4.549
4.442
4.478
113,208
-0.04(-0.79%)
Aug 29, 2007
4.469
4.594
4.442
4.513
244,598
+0.05(+1.20%)
Aug 28, 2007
4.451
4.594
4.433
4.460
345,300
-0.03(-0.60%)
Aug 27, 2007
4.460
4.612
4.442
4.487
173,803
+0.01(+0.20%)
Aug 24, 2007
4.361
4.540
4.254
4.478
139,149
+0.09(+2.04%)
Aug 23, 2007
4.594
4.612
4.379
4.388
236,613
-0.22(-4.85%)
Aug 22, 2007
4.379
4.612
4.379
4.612
247,442
+0.24(+5.53%)
Aug 21, 2007
4.299
4.433
4.299
4.370
252,313
+0.05(+1.24%)
Aug 20, 2007
4.370
4.370
4.263
4.316
108,365
-0.05(-1.23%)
Aug 17, 2007
4.254
4.379
4.254
4.370
355,621
+0.12(+2.74%)
Aug 16, 2007
4.254
4.299
4.075
4.254
453,869
-0.13(-2.86%)
Aug 15, 2007
4.549
4.549
4.343
4.379
486,685
-0.14(-3.17%)
Aug 14, 2007
4.585
4.630
4.478
4.522
156,387
-0.04(-0.79%)
Aug 13, 2007
4.728
4.755
4.540
4.558
431,008
+0.00(+0.00%)
Aug 10, 2007
4.639
4.648
4.299
4.558
468,500
-0.13(-2.86%)
Aug 09, 2007
4.800
4.899
4.630
4.693
500,632
-0.18(-3.68%)
Aug 08, 2007
5.060
5.194
4.755
4.872
774,497
-0.04(-0.91%)
Aug 07, 2007
4.836
5.212
4.621
4.916
824,594
+0.34(+7.44%)
Aug 06, 2007
4.728
4.827
4.549
4.576
482,704
-0.17(-3.58%)
Aug 03, 2007
4.782
4.881
4.746
4.746
226,333
-0.13(-2.57%)
Aug 02, 2007
4.997
5.221
4.872
4.872
416,332
-0.05(-1.09%)
Aug 01, 2007
4.961
5.006
4.863
4.925
205,816
-0.05(-1.08%)
Jul 31, 2007
5.176
5.355
4.952
4.979
207,300
-0.07(-1.42%)
Jul 30, 2007
5.042
5.113
4.881
5.051
309,772
-0.02(-0.35%)
Jul 27, 2007
5.176
5.275
5.033
5.069
163,477
-0.11(-2.08%)
Jul 26, 2007
5.364
5.364
5.104
5.176
341,901
-0.16(-3.02%)
Jul 25, 2007
5.472
5.507
5.284
5.337
378,003
-0.10(-1.81%)
Jul 24, 2007
5.687
5.740
5.400
5.436
484,589
-0.24(-4.26%)
Jul 23, 2007
5.740
5.821
5.660
5.678
264,971
-0.01(-0.16%)
Jul 20, 2007
5.884
5.884
5.642
5.687
317,085
-0.13(-2.31%)
Jul 19, 2007
5.731
5.902
5.687
5.821
494,086
+0.16(+2.85%)
Jul 18, 2007
5.705
5.731
5.543
5.660
371,115
+0.04(+0.64%)
Jul 17, 2007
5.543
5.731
5.481
5.624
945,296
+0.21(+3.97%)
Jul 16, 2007
5.454
5.454
5.337
5.409
167,637
-0.04(-0.82%)
Jul 13, 2007
5.445
5.507
5.445
5.454
279,105
+0.02(+0.33%)
Jul 12, 2007
5.516
5.561
5.436
5.436
480,637
-0.04(-0.82%)
Jul 11, 2007
5.355
5.552
5.293
5.481
635,958
+0.12(+2.17%)
Jul 10, 2007
5.337
5.400
5.328
5.364
241,228
-0.01(-0.17%)
Jul 09, 2007
5.481
5.588
5.364
5.373
567,243
-0.06(-1.15%)
Jul 06, 2007
5.409
5.642
5.409
5.436
420,766
+0.03(+0.50%)
Jul 05, 2007
5.337
5.525
5.284
5.409
725,868
+0.18(+3.42%)
Jul 03, 2007
5.284
5.337
5.194
5.230
409,964
+0.04(+0.69%)
Jul 02, 2007
5.060
5.257
5.006
5.194
254,479
+0.16(+3.20%)
Jun 29, 2007
5.078
5.104
4.970
5.033
126,734
-0.01(-0.18%)
Jun 28, 2007
4.961
5.078
4.925
5.042
140,603
+0.10(+1.99%)
Jun 27, 2007
4.970
5.167
4.899
4.943
296,239
-0.03(-0.54%)
Jun 26, 2007
5.006
5.024
4.925
4.970
117,419
-0.05(-1.07%)
Jun 25, 2007
5.104
5.122
5.015
5.024
131,940
-0.10(-1.92%)
Jun 22, 2007
5.131
5.194
5.060
5.122
130,661
+0.02(+0.35%)
Jun 21, 2007
5.104
5.167
5.060
5.104
353,005
+0.09(+1.79%)
Jun 20, 2007
5.104
5.149
4.970
5.015
207,476
-0.06(-1.23%)
Jun 19, 2007
4.916
5.104
4.881
5.078
322,603
+0.14(+2.90%)
Jun 18, 2007
4.907
4.952
4.899
4.934
147,622
+0.07(+1.47%)
Jun 15, 2007
4.881
5.015
4.863
4.863
227,352
+0.04(+0.74%)
Jun 14, 2007
4.845
4.952
4.827
4.827
269,339
+0.02(+0.37%)
Jun 13, 2007
4.899
4.925
4.800
4.809
198,989
-0.05(-1.10%)
Jun 12, 2007
4.952
5.033
4.827
4.863
304,067
-0.05(-1.09%)
Jun 11, 2007
4.925
4.979
4.899
4.916
230,676
+0.01(+0.18%)
Jun 08, 2007
4.925
4.925
4.872
4.907
115,082
-0.02(-0.36%)
Jun 07, 2007
4.943
4.952
4.881
4.925
134,065
-0.05(-1.08%)
Jun 06, 2007
4.845
5.033
4.845
4.979
322,886
+0.04(+0.72%)
Jun 05, 2007
4.988
4.988
4.881
4.943
275,110
-0.02(-0.36%)
Jun 04, 2007
4.925
4.970
4.827
4.961
288,577
+0.06(+1.28%)
Jun 01, 2007
4.755
4.907
4.755
4.899
408,311
+0.13(+2.82%)
May 31, 2007
4.907
4.943
4.764
4.764
344,381
-0.16(-3.27%)
May 30, 2007
4.961
4.961
4.487
4.925
245,951
-0.08(-1.61%)
May 29, 2007
5.060
5.140
4.943
5.006
215,203
-0.04(-0.89%)
May 25, 2007
5.060
5.266
5.024
5.051
151,061
-0.03(-0.53%)
May 24, 2007
5.158
5.221
5.006
5.078
262,449
-0.07(-1.39%)
May 23, 2007
5.069
5.284
5.069
5.149
246,026
+0.04(+0.88%)
May 22, 2007
5.078
5.194
5.051
5.104
164,046
+0.05(+1.06%)
May 21, 2007
5.051
5.140
5.033
5.051
333,708
+0.03(+0.53%)
May 18, 2007
5.060
5.078
4.979
5.024
229,167
-0.01(-0.18%)
May 17, 2007
5.069
5.087
4.997
5.033
455,413
-0.05(-1.06%)
May 16, 2007
5.185
5.230
5.024
5.087
608,058
-0.06(-1.22%)
May 15, 2007
5.248
5.293
5.096
5.149
202,647
-0.10(-1.88%)
May 14, 2007
5.194
5.319
5.194
5.248
226,630
+0.05(+1.03%)
May 11, 2007
5.203
5.284
5.149
5.194
211,023
+0.00(+0.00%)
May 10, 2007
5.382
5.391
5.104
5.194
309,671
-0.20(-3.65%)
May 09, 2007
5.275
5.391
5.266
5.391
275,714
+0.10(+1.86%)
May 08, 2007
5.337
5.382
5.284
5.293
270,882
-0.05(-1.01%)
May 07, 2007
5.472
5.517
5.346
5.346
274,696
-0.08(-1.49%)
May 04, 2007
5.490
5.499
5.382
5.427
243,232
-0.04(-0.66%)
May 03, 2007
5.472
5.472
5.373
5.463
419,426
+0.06(+1.16%)
May 02, 2007
5.651
5.678
5.248
5.400
1,990,200
-0.37(-6.37%)
May 01, 2007
5.928
5.991
5.740
5.767
704,422
-0.23(-3.88%)
Apr 30, 2007
6.179
6.179
5.937
6.000
604,607
-0.18(-2.90%)
Apr 27, 2007
6.107
6.188
6.090
6.179
252,827
+0.00(+0.00%)
Apr 26, 2007
6.233
6.278
6.134
6.179
218,252
-0.05(-0.86%)
Apr 25, 2007
6.269
6.313
6.152
6.233
184,144
-0.04(-0.71%)
Apr 24, 2007
6.269
6.278
6.134
6.278
157,788
+0.04(+0.57%)
Apr 23, 2007
6.242
6.260
6.197
6.242
196,533
-0.04(-0.71%)
Apr 20, 2007
6.269
6.287
6.188
6.287
119,968
+0.07(+1.15%)
Apr 19, 2007
6.224
6.251
6.179
6.215
184,674
-0.08(-1.28%)
Apr 18, 2007
6.143
6.439
6.099
6.296
544,989
+0.09(+1.44%)
Apr 17, 2007
6.170
6.287
6.143
6.206
445,225
+0.03(+0.43%)
Apr 16, 2007
6.090
6.179
6.090
6.179
184,830
+0.08(+1.32%)
Apr 13, 2007
6.018
6.197
6.018
6.099
232,579
+0.06(+1.04%)
Apr 12, 2007
5.946
6.125
5.946
6.036
216,012
+0.09(+1.51%)
Apr 11, 2007
6.045
6.081
5.928
5.946
242,898
-0.06(-1.04%)
Apr 10, 2007
6.027
6.081
5.910
6.009
473,842
-0.03(-0.45%)
Apr 09, 2007
6.018
6.099
6.018
6.036
161,264
+0.00(+0.00%)
Apr 05, 2007
6.036
6.108
6.009
6.036
196,192
+0.04(+0.75%)
Apr 04, 2007
5.937
6.018
5.929
5.991
121,811
+0.04(+0.60%)
Apr 03, 2007
5.919
6.009
5.919
5.955
182,240
+0.04(+0.61%)
Apr 02, 2007
6.036
6.090
5.910
5.919
212,383
-0.13(-2.22%)
Mar 30, 2007
6.090
6.090
5.928
6.054
464,289
-0.04(-0.59%)
Mar 29, 2007
6.143
6.152
6.036
6.090
367,125
+0.01(+0.15%)
Mar 28, 2007
6.090
6.143
6.036
6.081
414,338
+0.00(+0.00%)
Mar 27, 2007
6.367
6.421
6.027
6.081
871,365
-0.05(-0.88%)
Mar 26, 2007
6.063
6.170
6.000
6.134
339,037
+0.04(+0.74%)
Mar 23, 2007
6.179
6.188
6.000
6.090
343,621
-0.07(-1.16%)
Mar 22, 2007
6.152
6.215
6.099
6.161
464,215
+0.05(+0.88%)
Mar 21, 2007
5.955
6.116
5.919
6.107
564,235
+0.13(+2.10%)
Mar 20, 2007
6.072
6.081
5.910
5.982
1,180,084
-0.08(-1.33%)
Mar 19, 2007
6.269
6.269
6.036
6.063
667,506
-0.06(-1.02%)
Mar 16, 2007
6.116
6.224
6.000
6.125
933,724
+0.01(+0.15%)
Mar 15, 2007
6.519
6.537
6.090
6.116
2,931,441
-0.55(-8.20%)
Mar 14, 2007
8.499
8.499
6.484
6.663
4,794,475
-1.88(-22.01%)
Mar 13, 2007
8.597
8.579
8.463
8.543
237,510
-0.05(-0.62%)
Mar 12, 2007
8.472
8.651
8.418
8.597
201,565
+0.16(+1.91%)
Mar 09, 2007
8.516
8.552
8.337
8.436
104,720
-0.02(-0.21%)
Mar 08, 2007
8.490
8.579
8.346
8.454
147,158
+0.04(+0.43%)
Mar 07, 2007
8.552
8.552
8.382
8.418
73,199
-0.17(-1.98%)
Mar 06, 2007
8.481
8.615
8.445
8.588
119,051
+0.19(+2.24%)
Mar 05, 2007
8.355
8.445
8.328
8.400
288,658
-0.20(-2.29%)
Mar 02, 2007
8.597
8.660
8.534
8.597
263,295
-0.04(-0.41%)
Mar 01, 2007
8.579
8.705
8.490
8.633
386,427
-0.10(-1.13%)
Feb 28, 2007
8.830
8.839
8.561
8.731
332,150
-0.13(-1.52%)
Feb 27, 2007
8.937
8.964
8.776
8.866
574,581
-0.21(-2.27%)
Feb 26, 2007
9.134
9.143
9.000
9.072
187,685
-0.08(-0.88%)
Feb 23, 2007
9.027
9.251
8.973
9.152
424,295
+0.17(+1.89%)
Feb 22, 2007
9.036
9.063
8.955
8.982
360,997
-0.06(-0.69%)
Feb 21, 2007
8.964
9.072
8.830
9.045
211,650
+0.02(+0.20%)
Feb 20, 2007
9.018
9.090
8.964
9.027
345,586
-0.11(-1.18%)
Feb 16, 2007
9.170
9.224
9.018
9.134
207,084
+0.01(+0.10%)
Feb 15, 2007
9.063
9.152
8.937
9.125
329,263
+0.03(+0.30%)
Feb 14, 2007
9.009
9.143
8.955
9.099
392,189
+0.06(+0.69%)
Feb 13, 2007
9.027
9.054
8.919
9.036
278,358
-0.02(-0.20%)
Feb 12, 2007
9.036
9.081
8.821
9.054
379,668
-0.06(-0.69%)
Feb 09, 2007
9.233
9.251
9.009
9.116
489,251
-0.10(-1.07%)
Feb 08, 2007
9.045
9.215
9.045
9.215
356,317
+0.04(+0.49%)
Feb 07, 2007
9.054
9.242
8.973
9.170
334,586
+0.11(+1.19%)
Feb 06, 2007
8.910
9.313
8.884
9.063
598,214
+0.33(+3.79%)
Feb 05, 2007
8.973
8.973
8.642
8.731
372,519
-0.22(-2.50%)
Feb 02, 2007
8.964
9.099
8.955
8.955
120,174
-0.07(-0.79%)
Feb 01, 2007
8.812
9.027
8.803
9.027
132,468
+0.16(+1.82%)
Jan 31, 2007
9.045
9.045
8.713
8.866
298,371
-0.18(-1.98%)
Jan 30, 2007
9.116
9.116
8.982
9.045
121,542
-0.04(-0.49%)
Jan 29, 2007
9.018
9.125
9.018
9.090
218,265
+0.04(+0.40%)
Jan 26, 2007
9.090
9.134
8.955
9.054
145,725
-0.05(-0.59%)
Jan 25, 2007
9.233
9.269
9.072
9.107
563,426
-0.07(-0.78%)
Jan 24, 2007
8.973
9.269
8.946
9.179
587,271
+0.23(+2.60%)
Jan 23, 2007
8.758
9.036
8.722
8.946
448,817
+0.20(+2.25%)
Jan 22, 2007
8.749
8.937
8.722
8.749
587,241
+0.04(+0.41%)
Jan 19, 2007
8.525
8.821
8.481
8.713
464,907
+0.17(+1.99%)
Jan 18, 2007
8.507
8.615
8.490
8.543
431,368
+0.04(+0.42%)
Jan 17, 2007
8.499
8.624
8.499
8.507
296,053
-0.01(-0.11%)
Jan 16, 2007
8.606
8.651
8.472
8.516
380,672
-0.02(-0.21%)
Jan 12, 2007
8.543
8.669
8.427
8.534
106,851
+0.01(+0.11%)
Jan 11, 2007
8.490
8.597
8.436
8.525
244,207
+0.02(+0.21%)
Jan 10, 2007
8.516
8.570
8.481
8.507
292,044
-0.07(-0.84%)
Jan 09, 2007
8.794
8.839
8.427
8.579
371,580
-0.20(-2.24%)
Jan 08, 2007
8.472
8.910
8.472
8.776
461,316
+0.30(+3.48%)
Jan 05, 2007
8.463
8.624
8.463
8.481
282,065
+0.01(+0.11%)
Jan 04, 2007
8.436
8.552
8.436
8.472
433,583
-0.08(-0.94%)
Jan 03, 2007
8.463
8.588
8.400
8.552
493,276
+0.16(+1.92%)
Dec 29, 2006
8.472
8.472
8.194
8.391
208,044
-0.11(-1.26%)
Dec 28, 2006
8.543
8.561
8.463
8.499
414,448
-0.04(-0.52%)
Dec 27, 2006
8.507
8.570
8.507
8.543
885,349
+0.01(+0.16%)
Dec 26, 2006
8.499
8.570
8.472
8.530
339,240
-0.02(-0.26%)
Dec 22, 2006
8.588
8.588
8.534
8.552
184,935
-0.06(-0.73%)
Dec 21, 2006
8.543
8.660
8.472
8.615
392,490
+0.04(+0.52%)
Dec 20, 2006
8.427
8.642
8.427
8.570
309,246
+0.12(+1.38%)
Dec 19, 2006
8.490
8.516
8.382
8.454
233,658
-0.08(-0.94%)
Dec 18, 2006
8.687
8.776
8.463
8.534
281,822
-0.15(-1.75%)
Dec 15, 2006
8.696
8.794
8.615
8.687
232,214
+0.00(+0.00%)
Dec 14, 2006
8.499
8.722
8.499
8.687
318,609
+0.17(+2.00%)
Dec 13, 2006
8.552
8.615
8.436
8.516
249,796
+0.00(+0.00%)
Dec 12, 2006
8.552
8.597
8.373
8.516
354,230
-0.10(-1.14%)
Dec 11, 2006
8.516
8.642
8.499
8.615
156,150
+0.10(+1.16%)
Dec 08, 2006
8.516
8.597
8.364
8.516
280,080
-0.04(-0.42%)
Dec 07, 2006
8.669
8.722
8.507
8.552
406,828
-0.05(-0.62%)
Dec 06, 2006
8.866
8.893
8.543
8.606
231,890
-0.21(-2.44%)
Dec 05, 2006
8.651
8.955
8.651
8.821
420,793
+0.14(+1.65%)
Dec 04, 2006
8.597
8.722
8.507
8.678
332,170
+0.08(+0.94%)
Dec 01, 2006
8.615
8.722
8.516
8.597
501,534
-0.01(-0.10%)
Nov 30, 2006
8.310
8.642
8.310
8.606
1,148,934
+0.32(+3.89%)
Nov 29, 2006
8.185
8.328
8.122
8.284
593,466
+0.16(+1.98%)
Nov 28, 2006
8.104
8.194
7.988
8.122
1,300,934
+0.08(+1.00%)
Nov 27, 2006
8.122
8.284
7.988
8.042
1,031,858
+0.14(+1.81%)
Nov 24, 2006
7.952
7.961
7.899
7.899
78,647
-0.04(-0.56%)
Nov 22, 2006
8.051
8.051
7.854
7.943
498,529
-0.04(-0.56%)
Nov 21, 2006
8.122
8.122
7.952
7.988
383,197
-0.07(-0.89%)
Nov 20, 2006
8.096
8.131
7.970
8.060
352,159
-0.04(-0.44%)
Nov 17, 2006
8.149
8.194
8.015
8.096
160,442
-0.07(-0.88%)
Nov 16, 2006
8.194
8.239
8.096
8.167
176,120
+0.01(+0.11%)
Nov 15, 2006
8.104
8.230
7.970
8.158
358,102
+0.09(+1.11%)
Nov 14, 2006
8.185
8.230
8.015
8.069
769,708
-0.12(-1.42%)
Nov 13, 2006
8.346
8.364
8.131
8.185
216,524
-0.10(-1.19%)
Nov 10, 2006
8.239
8.284
8.122
8.284
183,902
+0.19(+2.32%)
Nov 09, 2006
8.499
8.499
8.091
8.096
369,805
-0.27(-3.21%)
Nov 08, 2006
8.507
8.507
8.337
8.364
677,501
+0.10(+1.19%)
Nov 07, 2006
8.776
8.776
8.194
8.266
2,056,119
-1.14(-12.10%)
Nov 06, 2006
9.224
9.430
9.224
9.403
249,316
+0.24(+2.64%)
Nov 03, 2006
9.018
9.305
8.973
9.161
271,916
+0.25(+2.81%)
Nov 02, 2006
9.582
9.618
8.893
8.910
801,847
-0.72(-7.44%)
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.