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
-0.010 (-0.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2018
11.24
11.40
11.21
11.38
267,855
+0.31(+2.81%)
Oct 30, 2018
10.88
11.11
10.88
11.07
243,286
+0.19(+1.77%)
Oct 29, 2018
11.27
11.40
10.67
10.88
460,619
-0.30(-2.70%)
Oct 26, 2018
11.19
11.51
11.08
11.18
364,242
-0.36(-3.09%)
Oct 25, 2018
11.11
11.70
11.10
11.53
752,413
+0.73(+6.77%)
Oct 24, 2018
10.80
11.32
10.59
10.80
1,173,539
-0.17(-1.58%)
Oct 23, 2018
9.633
11.12
9.350
10.98
1,283,330
+2.12(+23.94%)
Oct 22, 2018
8.820
8.948
8.747
8.856
479,052
+0.22(+2.54%)
Oct 19, 2018
8.829
8.838
8.609
8.637
112,369
-0.19(-2.17%)
Oct 18, 2018
8.911
8.920
8.801
8.829
154,433
-0.04(-0.41%)
Oct 17, 2018
9.002
9.048
8.737
8.865
132,822
+0.07(+0.83%)
Oct 16, 2018
8.701
8.810
8.619
8.792
109,858
+0.25(+2.89%)
Oct 15, 2018
8.500
8.591
8.408
8.545
75,964
+0.02(+0.21%)
Oct 12, 2018
8.472
8.564
8.417
8.527
92,127
+0.14(+1.63%)
Oct 11, 2018
8.463
8.673
8.344
8.390
97,984
-0.04(-0.43%)
Oct 10, 2018
8.829
8.838
8.390
8.427
115,797
-0.41(-4.65%)
Oct 09, 2018
8.829
8.957
8.783
8.838
62,945
+0.00(+0.00%)
Oct 08, 2018
8.820
8.847
8.747
8.838
184,095
+0.01(+0.10%)
Oct 05, 2018
8.847
8.884
8.335
8.829
106,898
-0.02(-0.21%)
Oct 04, 2018
8.975
8.984
8.536
8.847
250,329
-0.16(-1.83%)
Oct 03, 2018
8.975
9.057
8.863
9.012
108,339
+0.07(+0.82%)
Oct 02, 2018
9.057
9.057
8.801
8.938
112,699
-0.16(-1.71%)
Oct 01, 2018
9.194
9.249
9.033
9.094
103,297
-0.10(-1.09%)
Sep 28, 2018
9.140
9.313
9.140
9.194
48,580
+0.03(+0.30%)
Sep 27, 2018
9.258
9.258
9.112
9.167
50,560
-0.08(-0.89%)
Sep 26, 2018
9.267
9.304
9.185
9.249
101,151
-0.03(-0.30%)
Sep 25, 2018
9.167
9.304
9.140
9.277
152,771
+0.11(+1.20%)
Sep 24, 2018
9.185
9.222
9.044
9.167
99,147
-0.06(-0.69%)
Sep 21, 2018
9.213
9.313
9.098
9.231
233,382
+0.03(+0.30%)
Sep 20, 2018
8.957
9.267
8.902
9.203
190,116
+0.43(+4.90%)
Sep 19, 2018
8.893
8.929
8.637
8.774
127,878
-0.10(-1.13%)
Sep 18, 2018
8.856
9.057
8.792
8.874
147,941
+0.02(+0.21%)
Sep 17, 2018
9.578
9.596
8.619
8.856
462,657
-0.82(-8.50%)
Sep 14, 2018
9.587
9.706
9.377
9.679
137,753
+0.10(+1.05%)
Sep 13, 2018
9.587
9.679
9.442
9.578
146,392
+0.05(+0.48%)
Sep 12, 2018
9.615
9.633
9.267
9.533
263,934
-0.15(-1.51%)
Sep 11, 2018
9.962
9.962
9.615
9.679
249,509
-0.27(-2.75%)
Sep 10, 2018
9.999
10.03
9.916
9.953
141,088
+0.04(+0.37%)
Sep 07, 2018
9.953
10.24
9.898
9.916
692,815
+0.05(+0.46%)
Sep 06, 2018
9.386
10.04
9.363
9.871
761,969
+0.48(+5.06%)
Sep 05, 2018
9.313
9.496
9.249
9.395
132,372
-0.08(-0.87%)
Sep 04, 2018
9.670
9.679
9.322
9.478
156,955
-0.22(-2.26%)
Aug 31, 2018
9.697
9.697
9.697
0
+0.04(+0.38%)
Aug 30, 2018
9.697
9.779
9.615
9.660
110,371
-0.10(-1.03%)
Aug 29, 2018
9.898
10.02
9.647
9.761
217,427
-0.04(-0.37%)
Aug 28, 2018
9.615
10.04
9.615
9.798
350,339
+0.35(+3.68%)
Aug 27, 2018
9.670
9.798
9.386
9.450
275,144
-0.27(-2.73%)
Aug 24, 2018
9.724
9.816
9.633
9.715
158,214
+0.05(+0.47%)
Aug 23, 2018
9.852
9.898
9.542
9.670
233,686
-0.14(-1.40%)
Aug 22, 2018
9.679
9.989
9.642
9.807
277,623
+0.00(+0.00%)
Aug 21, 2018
9.935
9.935
9.533
9.807
371,392
-0.15(-1.47%)
Aug 20, 2018
10.06
10.19
9.907
9.953
222,808
-0.07(-0.73%)
Aug 17, 2018
10.23
10.29
9.825
10.03
257,672
-0.20(-1.97%)
Aug 16, 2018
10.37
10.41
10.09
10.23
300,708
-0.16(-1.58%)
Aug 15, 2018
9.889
10.49
9.651
10.39
437,221
+0.28(+2.80%)
Aug 14, 2018
10.07
10.35
10.02
10.11
462,970
+0.04(+0.36%)
Aug 13, 2018
9.596
10.11
9.533
10.07
1,048,948
+0.54(+5.66%)
Aug 10, 2018
9.368
9.551
9.304
9.533
506,810
+0.19(+2.05%)
Aug 09, 2018
9.103
9.350
9.076
9.341
488,765
+0.26(+2.82%)
Aug 08, 2018
9.030
9.140
8.938
9.085
222,762
+0.00(+0.00%)
Aug 07, 2018
9.048
9.112
8.884
9.085
195,478
+0.00(+0.00%)
Aug 06, 2018
9.002
9.112
8.938
9.085
204,130
+0.04(+0.40%)
Aug 03, 2018
8.975
9.057
8.938
9.048
142,020
+0.16(+1.85%)
Aug 02, 2018
8.696
8.937
8.597
8.884
282,061
+0.02(+0.20%)
Aug 01, 2018
8.687
8.910
8.633
8.866
319,931
+0.13(+1.43%)
Jul 31, 2018
8.713
8.776
8.516
8.740
300,633
-0.03(-0.31%)
Jul 30, 2018
8.507
8.776
8.485
8.767
495,778
+0.30(+3.49%)
Jul 27, 2018
8.463
8.481
8.355
8.472
243,879
+0.00(+0.00%)
Jul 26, 2018
8.087
8.499
8.087
8.472
907,227
+0.46(+5.70%)
Jul 25, 2018
8.113
8.373
7.988
8.015
599,220
-0.04(-0.56%)
Jul 24, 2018
8.122
7.316
8.060
671,144
+0.74(+10.16%)
Jul 23, 2018
7.209
7.324
7.209
7.316
188,846
+0.13(+1.74%)
Jul 20, 2018
7.245
7.245
7.155
7.191
37,661
+0.04(+0.50%)
Jul 19, 2018
7.075
7.200
7.003
7.155
100,382
+0.06(+0.88%)
Jul 18, 2018
7.030
7.173
7.012
7.093
63,260
+0.06(+0.89%)
Jul 17, 2018
7.057
7.110
6.976
7.030
38,826
-0.06(-0.88%)
Jul 16, 2018
7.164
7.218
7.057
7.093
49,688
-0.04(-0.63%)
Jul 13, 2018
7.137
7.191
7.093
7.137
30,018
+0.00(+0.00%)
Jul 12, 2018
7.173
7.128
7.137
22,544
-0.02(-0.25%)
Jul 11, 2018
7.209
7.209
7.110
7.155
37,753
-0.04(-0.62%)
Jul 10, 2018
7.128
7.209
7.128
7.200
41,628
+0.04(+0.63%)
Jul 09, 2018
7.173
7.182
7.137
7.155
69,603
+0.06(+0.88%)
Jul 06, 2018
7.110
7.110
6.842
7.093
28,611
+0.03(+0.38%)
Jul 05, 2018
7.137
7.012
7.066
37,560
+0.05(+0.77%)
Jul 03, 2018
7.012
7.012
7.012
0
-0.09(-1.26%)
Jul 02, 2018
6.985
7.128
6.940
7.102
59,010
+0.13(+1.93%)
Jun 29, 2018
6.985
7.003
6.941
6.967
32,938
-0.01(-0.13%)
Jun 28, 2018
6.931
7.003
6.905
6.976
38,601
+0.04(+0.65%)
Jun 27, 2018
6.851
6.940
6.838
6.931
66,543
+0.06(+0.91%)
Jun 26, 2018
6.690
6.975
6.690
6.869
71,761
+0.17(+2.53%)
Jun 25, 2018
6.716
6.716
6.609
6.699
43,952
-0.01(-0.13%)
Jun 22, 2018
6.743
6.743
6.690
6.707
26,727
-0.02(-0.27%)
Jun 21, 2018
6.716
6.743
6.645
6.725
50,188
+0.16(+2.46%)
Jun 20, 2018
6.636
6.699
6.537
6.564
42,137
+0.09(+1.38%)
Jun 19, 2018
6.493
6.519
6.416
6.475
44,773
-0.04(-0.69%)
Jun 18, 2018
6.555
6.573
6.487
6.519
28,183
+0.02(+0.28%)
Jun 15, 2018
6.564
6.493
6.502
23,246
-0.06(-0.96%)
Jun 14, 2018
6.573
6.609
6.510
6.564
25,453
-0.02(-0.27%)
Jun 13, 2018
6.627
6.716
6.502
6.582
18,986
-0.03(-0.41%)
Jun 12, 2018
6.564
6.627
6.564
6.609
20,779
+0.07(+1.10%)
Jun 11, 2018
6.582
6.654
6.502
6.537
48,625
-0.07(-1.08%)
Jun 08, 2018
6.645
6.645
6.562
6.609
11,547
-0.04(-0.54%)
Jun 07, 2018
6.636
6.707
6.618
6.645
25,830
-0.06(-0.93%)
Jun 06, 2018
6.600
6.707
6.546
6.707
36,550
+0.14(+2.18%)
Jun 05, 2018
6.475
6.627
6.466
6.564
31,325
+0.09(+1.38%)
Jun 04, 2018
6.519
6.555
6.457
6.475
24,950
+0.01(+0.14%)
Jun 01, 2018
6.457
6.555
6.439
6.466
29,322
-0.01(-0.14%)
May 31, 2018
6.475
6.609
6.448
6.475
34,810
-0.05(-0.82%)
May 30, 2018
6.510
6.609
6.439
6.528
145,656
+0.13(+2.10%)
May 29, 2018
6.663
6.716
6.390
6.394
102,867
-0.40(-5.93%)
May 25, 2018
6.797
6.797
6.797
0
+0.05(+0.80%)
May 24, 2018
6.672
6.815
6.672
6.743
60,986
+0.04(+0.53%)
May 23, 2018
6.537
6.716
6.537
6.707
42,336
+0.11(+1.63%)
May 22, 2018
6.636
6.672
6.582
6.600
80,001
-0.02(-0.27%)
May 21, 2018
6.528
6.645
6.457
6.618
127,748
+0.17(+2.64%)
May 18, 2018
6.403
6.519
6.403
6.448
30,998
+0.04(+0.56%)
May 17, 2018
6.421
6.564
6.403
6.412
35,905
-0.05(-0.83%)
May 16, 2018
6.421
6.546
6.376
6.466
59,447
+0.04(+0.70%)
May 15, 2018
6.412
6.493
6.351
6.421
26,080
+0.00(+0.00%)
May 14, 2018
6.448
6.484
6.403
6.421
37,102
-0.06(-0.97%)
May 11, 2018
6.510
6.537
6.457
6.484
25,251
+0.00(+0.00%)
May 10, 2018
6.367
6.519
6.349
6.484
47,251
+0.06(+0.98%)
May 09, 2018
6.394
6.475
6.385
6.421
39,108
+0.02(+0.28%)
May 08, 2018
6.358
6.457
6.287
6.403
43,003
+0.02(+0.28%)
May 07, 2018
6.322
6.448
6.322
6.385
94,457
-0.01(-0.14%)
May 04, 2018
6.358
6.475
6.313
6.394
61,767
+0.05(+0.85%)
May 03, 2018
6.385
6.385
6.188
6.340
51,290
-0.05(-0.84%)
May 02, 2018
6.493
6.493
6.394
6.394
37,781
-0.13(-1.92%)
May 01, 2018
6.448
6.546
6.421
6.519
45,043
+0.07(+1.11%)
Apr 30, 2018
6.448
6.537
6.385
6.448
44,724
-0.03(-0.42%)
Apr 27, 2018
6.457
6.493
6.412
6.475
23,846
+0.06(+0.98%)
Apr 26, 2018
6.466
6.546
6.394
6.412
41,272
-0.08(-1.24%)
Apr 25, 2018
6.349
6.555
6.287
6.493
55,814
+0.10(+1.54%)
Apr 24, 2018
6.528
6.528
6.107
6.394
152,434
+0.36(+5.93%)
Apr 23, 2018
6.197
6.260
6.009
6.036
54,516
-0.24(-3.85%)
Apr 20, 2018
6.161
6.296
6.161
6.278
32,373
+0.08(+1.30%)
Apr 19, 2018
6.322
6.439
6.161
6.197
21,620
-0.15(-2.40%)
Apr 18, 2018
6.099
6.448
6.099
6.349
23,417
+0.19(+3.05%)
Apr 17, 2018
6.278
6.358
6.143
6.161
63,886
-0.09(-1.43%)
Apr 16, 2018
6.394
6.475
6.251
6.251
52,100
-0.21(-3.32%)
Apr 13, 2018
6.502
6.537
6.358
6.466
29,125
-0.02(-0.28%)
Apr 12, 2018
6.385
6.493
6.385
6.484
27,646
+0.15(+2.40%)
Apr 11, 2018
6.394
6.510
6.313
6.331
27,616
-0.10(-1.53%)
Apr 10, 2018
6.287
6.502
6.287
6.430
34,249
+0.17(+2.72%)
Apr 09, 2018
6.081
6.385
6.081
6.260
31,152
+0.24(+4.02%)
Apr 06, 2018
6.125
6.296
6.000
6.018
144,454
-0.11(-1.75%)
Apr 05, 2018
6.224
6.242
6.063
6.125
37,866
-0.08(-1.30%)
Apr 04, 2018
6.036
6.331
5.928
6.206
36,319
-0.04(-0.72%)
Apr 03, 2018
6.296
6.636
6.188
6.251
39,619
-0.04(-0.57%)
Apr 02, 2018
6.470
6.470
6.251
6.287
37,630
-0.12(-1.82%)
Mar 29, 2018
6.403
6.403
6.403
0
+0.13(+2.14%)
Mar 28, 2018
6.484
6.484
6.206
6.269
51,116
-0.18(-2.78%)
Mar 27, 2018
6.519
6.645
6.430
6.448
34,503
-0.06(-0.96%)
Mar 26, 2018
6.502
6.582
6.466
6.510
41,954
+0.02(+0.28%)
Mar 23, 2018
6.484
6.716
6.466
6.493
52,764
+0.00(+0.00%)
Mar 22, 2018
6.609
6.734
6.493
6.493
39,750
-0.21(-3.20%)
Mar 21, 2018
6.600
6.797
6.600
6.707
35,045
+0.13(+1.90%)
Mar 20, 2018
6.609
6.654
6.546
6.582
39,815
-0.08(-1.21%)
Mar 19, 2018
6.743
6.743
6.524
6.663
38,574
-0.09(-1.26%)
Mar 16, 2018
6.734
6.797
6.681
6.748
35,318
-0.00(-0.07%)
Mar 15, 2018
6.761
6.806
6.734
6.752
56,320
-0.02(-0.26%)
Mar 14, 2018
6.734
6.806
6.734
6.770
39,479
+0.04(+0.53%)
Mar 13, 2018
6.797
6.851
6.690
6.734
52,832
-0.01(-0.13%)
Mar 12, 2018
6.600
6.788
6.600
6.743
61,996
+0.04(+0.53%)
Mar 09, 2018
6.743
6.797
6.681
6.707
43,086
-0.03(-0.40%)
Mar 08, 2018
6.699
6.760
6.627
6.734
49,702
+0.07(+1.08%)
Mar 07, 2018
6.546
6.734
6.546
6.663
61,836
+0.04(+0.68%)
Mar 06, 2018
6.555
6.734
6.555
6.618
74,807
+0.07(+1.09%)
Mar 05, 2018
6.430
6.609
6.430
6.546
109,737
-0.21(-3.18%)
Mar 02, 2018
6.618
6.815
6.582
6.761
50,371
+0.10(+1.48%)
Mar 01, 2018
6.699
6.842
6.636
6.663
61,693
+0.00(+0.00%)
Feb 28, 2018
6.788
6.797
6.643
6.663
43,691
-0.09(-1.33%)
Feb 27, 2018
6.815
6.878
6.743
6.752
63,139
-0.11(-1.57%)
Feb 26, 2018
6.851
6.904
6.806
6.860
68,406
-0.06(-0.91%)
Feb 23, 2018
6.896
6.976
6.842
6.922
64,383
+0.03(+0.39%)
Feb 22, 2018
6.887
6.976
6.842
6.896
50,741
-0.02(-0.26%)
Feb 21, 2018
6.797
6.985
6.797
6.913
76,437
-0.01(-0.13%)
Feb 20, 2018
6.878
6.985
6.878
6.922
49,426
-0.01(-0.13%)
Feb 16, 2018
6.931
6.931
6.931
0
+0.03(+0.39%)
Feb 15, 2018
6.940
6.949
6.779
6.904
82,777
+0.00(+0.00%)
Feb 14, 2018
6.725
6.940
6.725
6.904
82,736
+0.12(+1.72%)
Feb 13, 2018
6.699
6.851
6.690
6.788
73,843
-0.01(-0.13%)
Feb 12, 2018
6.510
6.824
6.510
6.797
138,058
+0.30(+4.69%)
Feb 09, 2018
6.609
6.663
6.413
6.493
86,707
-0.05(-0.82%)
Feb 08, 2018
6.502
6.555
6.475
6.546
82,638
+0.05(+0.83%)
Feb 07, 2018
6.519
6.582
6.439
6.493
91,346
-0.08(-1.23%)
Feb 06, 2018
6.260
6.636
6.161
6.573
137,997
+0.01(+0.14%)
Feb 05, 2018
6.645
6.743
6.461
6.564
114,047
-0.21(-3.04%)
Feb 02, 2018
6.851
6.851
6.752
6.770
83,765
-0.11(-1.56%)
Feb 01, 2018
6.949
6.985
6.860
6.878
47,090
-0.07(-1.03%)
Jan 31, 2018
6.967
7.030
6.913
6.949
60,510
+0.03(+0.39%)
Jan 30, 2018
6.797
6.958
6.797
6.922
124,060
+0.03(+0.39%)
Jan 29, 2018
6.940
6.949
6.833
6.896
106,673
+0.02(+0.26%)
Jan 26, 2018
6.904
6.976
6.819
6.878
118,101
+0.05(+0.79%)
Jan 25, 2018
6.690
6.985
6.690
6.824
254,287
+0.12(+1.74%)
Jan 24, 2018
6.940
7.075
6.591
6.707
199,960
-0.17(-2.47%)
Jan 23, 2018
6.716
6.940
6.716
6.878
176,419
+0.18(+2.67%)
Jan 22, 2018
6.716
6.716
6.636
6.699
96,729
+0.07(+1.08%)
Jan 19, 2018
6.537
6.707
6.519
6.627
59,513
+0.07(+1.09%)
Jan 18, 2018
6.609
6.690
6.502
6.555
44,589
-0.12(-1.74%)
Jan 17, 2018
6.510
6.699
6.502
6.672
72,463
+0.15(+2.34%)
Jan 16, 2018
6.582
6.654
6.519
6.519
80,144
-0.09(-1.36%)
Jan 12, 2018
6.609
6.609
6.609
0
+0.09(+1.37%)
Jan 11, 2018
6.627
6.627
6.493
6.519
54,419
-0.06(-0.95%)
Jan 10, 2018
6.582
6.630
6.582
6.582
35,304
-0.04(-0.54%)
Jan 09, 2018
6.681
6.681
6.582
6.618
60,479
-0.09(-1.34%)
Jan 08, 2018
6.752
6.752
6.654
6.707
43,471
+0.00(+0.00%)
Jan 05, 2018
6.654
6.716
6.654
6.707
51,233
+0.04(+0.54%)
Jan 04, 2018
6.672
6.716
6.627
6.672
57,413
+0.01(+0.13%)
Jan 03, 2018
6.716
6.752
6.627
6.663
56,265
-0.05(-0.80%)
Jan 02, 2018
6.690
6.797
6.672
6.716
136,813
+0.13(+1.90%)
Dec 29, 2017
6.591
6.591
6.591
0
+0.16(+2.51%)
Dec 28, 2017
6.457
6.457
6.376
6.430
50,864
-0.04(-0.55%)
Dec 27, 2017
6.493
6.493
6.331
6.466
38,865
-0.04(-0.69%)
Dec 26, 2017
6.331
6.528
6.313
6.510
41,899
+0.08(+1.25%)
Dec 22, 2017
6.510
6.510
6.394
6.430
22,886
-0.10(-1.51%)
Dec 21, 2017
6.537
6.555
6.457
6.528
28,017
-0.04(-0.68%)
Dec 20, 2017
6.537
6.573
6.457
6.573
29,732
+0.13(+1.94%)
Dec 19, 2017
6.519
6.609
6.412
6.448
38,126
-0.10(-1.50%)
Dec 18, 2017
6.448
6.564
6.448
6.546
50,343
+0.10(+1.53%)
Dec 15, 2017
6.367
6.537
6.278
6.448
90,026
+0.06(+0.98%)
Dec 14, 2017
6.304
6.484
6.287
6.385
77,062
+0.12(+1.86%)
Dec 13, 2017
6.376
6.385
6.233
6.269
62,712
-0.05(-0.85%)
Dec 12, 2017
6.331
6.403
6.322
6.322
54,858
-0.06(-0.98%)
Dec 11, 2017
6.466
6.466
6.340
6.385
67,770
+0.10(+1.57%)
Dec 08, 2017
6.358
6.457
6.215
6.287
109,493
-0.05(-0.85%)
Dec 07, 2017
6.251
6.394
6.063
6.340
68,398
+0.09(+1.43%)
Dec 06, 2017
6.394
6.439
6.251
6.251
71,965
-0.17(-2.65%)
Dec 05, 2017
6.573
6.573
6.403
6.421
90,561
-0.01(-0.14%)
Dec 04, 2017
6.591
6.403
6.430
120,436
+0.04(+0.56%)
Dec 01, 2017
6.269
6.269
6.152
6.394
105,558
+0.12(+1.85%)
Nov 30, 2017
6.278
6.448
6.260
6.278
124,121
+0.03(+0.43%)
Nov 29, 2017
6.331
6.367
6.179
6.251
92,782
-0.09(-1.41%)
Nov 28, 2017
6.296
6.385
6.161
6.340
169,216
-0.01(-0.14%)
Nov 27, 2017
6.054
6.349
6.045
6.349
125,229
+0.32(+5.35%)
Nov 24, 2017
6.125
6.125
5.955
6.027
24,935
-0.04(-0.74%)
Nov 22, 2017
6.009
6.099
6.000
6.072
62,906
+0.05(+0.89%)
Nov 21, 2017
6.107
6.152
5.937
6.018
79,694
+0.02(+0.30%)
Nov 20, 2017
6.278
6.358
5.830
6.000
298,418
+0.05(+0.90%)
Nov 17, 2017
6.000
6.036
5.910
5.946
37,290
-0.05(-0.90%)
Nov 16, 2017
5.991
6.134
5.955
6.000
45,372
+0.01(+0.15%)
Nov 15, 2017
5.982
6.081
5.946
5.991
102,935
-0.08(-1.33%)
Nov 14, 2017
6.045
6.179
6.036
6.072
77,801
-0.04(-0.73%)
Nov 13, 2017
6.161
6.197
6.063
6.116
78,687
-0.04(-0.73%)
Nov 10, 2017
6.161
6.260
6.099
6.161
82,993
-0.05(-0.86%)
Nov 09, 2017
5.964
6.313
5.964
6.215
135,043
+0.07(+1.17%)
Nov 08, 2017
6.054
6.233
6.009
6.143
80,022
+0.04(+0.73%)
Nov 07, 2017
6.134
6.188
6.058
6.099
94,617
-0.08(-1.30%)
Nov 06, 2017
6.161
6.269
6.090
6.179
155,035
+0.00(+0.00%)
Nov 03, 2017
6.081
6.224
5.955
6.179
140,208
+0.13(+2.22%)
Nov 02, 2017
5.812
6.233
5.799
6.045
182,147
+0.16(+2.74%)
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.