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
)
10.12
+0.03 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2023
7.450
7.785
7.420
7.755
160,977
+0.37(+4.94%)
Oct 30, 2023
7.203
7.440
7.183
7.390
224,609
+0.30(+4.17%)
Oct 27, 2023
7.173
7.193
7.047
7.094
157,112
-0.08(-1.10%)
Oct 26, 2023
7.331
7.390
7.144
7.173
91,932
-0.24(-3.20%)
Oct 25, 2023
7.627
7.627
7.400
7.410
82,492
-0.26(-3.35%)
Oct 24, 2023
7.844
7.874
7.583
7.667
71,755
-0.16(-2.02%)
Oct 23, 2023
8.012
8.022
7.815
7.824
106,996
-0.30(-3.65%)
Oct 20, 2023
8.446
8.446
8.066
8.121
83,944
-0.19(-2.26%)
Oct 19, 2023
8.486
8.525
8.278
8.308
128,398
-0.25(-2.88%)
Oct 18, 2023
8.584
8.683
8.387
8.555
118,747
-0.09(-1.03%)
Oct 17, 2023
8.634
8.890
8.624
8.643
131,299
-0.17(-1.90%)
Oct 16, 2023
8.722
9.078
8.594
8.811
173,458
+0.05(+0.56%)
Oct 13, 2023
9.068
9.068
8.717
8.762
138,799
-0.28(-3.06%)
Oct 12, 2023
9.482
9.482
8.900
9.038
145,267
-0.40(-4.28%)
Oct 11, 2023
9.492
9.581
9.344
9.443
88,761
-0.08(-0.83%)
Oct 10, 2023
9.344
9.635
9.344
9.522
172,024
+0.30(+3.21%)
Oct 09, 2023
9.571
9.640
9.216
9.226
161,612
-0.45(-4.69%)
Oct 06, 2023
9.502
9.778
9.418
9.679
134,038
+0.17(+1.76%)
Oct 05, 2023
9.749
9.778
9.364
9.512
120,996
-0.25(-2.53%)
Oct 04, 2023
9.768
9.900
9.630
9.758
107,462
-0.13(-1.30%)
Oct 03, 2023
10.04
10.09
9.749
9.887
180,022
-0.28(-2.72%)
Oct 02, 2023
9.897
10.18
9.847
10.16
194,802
+0.19(+1.88%)
Sep 29, 2023
10.01
10.06
9.906
9.976
61,092
+0.10(+1.00%)
Sep 28, 2023
9.719
10.09
9.719
9.877
102,138
+0.10(+1.01%)
Sep 27, 2023
9.670
9.812
9.620
9.778
112,277
+0.18(+1.85%)
Sep 26, 2023
10.05
10.15
9.601
9.601
172,192
-0.50(-4.98%)
Sep 25, 2023
9.966
10.12
9.985
10.10
193,063
+0.13(+1.29%)
Sep 22, 2023
10.29
10.31
9.936
9.976
85,026
-0.27(-2.60%)
Sep 21, 2023
10.43
10.49
10.16
10.24
112,016
-0.24(-2.26%)
Sep 20, 2023
10.46
10.62
10.36
10.48
92,793
+0.10(+0.95%)
Sep 19, 2023
10.12
10.48
10.12
10.38
86,536
+0.23(+2.23%)
Sep 18, 2023
10.14
10.35
10.04
10.15
113,873
-0.10(-0.96%)
Sep 15, 2023
10.34
10.46
10.23
10.25
261,633
-0.16(-1.52%)
Sep 14, 2023
10.37
10.54
10.33
10.41
164,214
+0.01(+0.09%)
Sep 13, 2023
10.22
10.49
10.14
10.40
153,875
+0.17(+1.64%)
Sep 12, 2023
9.936
10.34
9.778
10.23
306,196
+0.26(+2.57%)
Sep 11, 2023
9.788
9.995
9.709
9.976
99,125
+0.19(+1.92%)
Sep 08, 2023
9.877
9.966
9.739
9.788
121,928
-0.13(-1.29%)
Sep 07, 2023
10.18
10.30
9.906
9.916
132,541
-0.36(-3.46%)
Sep 06, 2023
10.02
10.30
10.02
10.27
153,566
+0.28(+2.76%)
Sep 05, 2023
10.24
10.29
9.995
9.995
138,586
-0.23(-2.22%)
Sep 01, 2023
10.25
10.43
10.17
10.22
212,501
+0.02(+0.19%)
Aug 31, 2023
10.30
10.44
9.985
10.20
465,546
-0.18(-1.71%)
Aug 30, 2023
10.27
10.76
10.21
10.38
1,258,246
+0.15(+1.45%)
Aug 29, 2023
10.36
10.36
10.02
10.23
387,534
-0.10(-0.96%)
Aug 28, 2023
10.44
10.57
10.21
10.33
181,810
-0.10(-0.95%)
Aug 25, 2023
10.51
10.55
10.30
10.43
160,033
+0.14(+1.34%)
Aug 24, 2023
10.44
10.44
10.17
10.29
133,424
-0.08(-0.76%)
Aug 23, 2023
10.34
10.46
10.33
10.37
103,867
+0.05(+0.48%)
Aug 22, 2023
10.40
10.43
10.29
10.32
123,647
-0.04(-0.38%)
Aug 21, 2023
10.76
10.76
10.31
10.36
160,790
-0.36(-3.31%)
Aug 18, 2023
10.45
10.90
10.24
10.72
158,350
+0.16(+1.50%)
Aug 17, 2023
10.53
10.70
10.52
10.56
44,364
+0.07(+0.66%)
Aug 16, 2023
10.36
10.67
10.36
10.49
131,823
+0.11(+1.05%)
Aug 15, 2023
10.73
10.73
10.34
10.38
80,686
-0.36(-3.34%)
Aug 14, 2023
10.83
10.87
10.62
10.74
66,606
-0.14(-1.25%)
Aug 11, 2023
10.73
10.87
10.69
10.87
34,019
+0.06(+0.54%)
Aug 10, 2023
10.91
11.18
10.75
10.82
89,447
+0.02(+0.18%)
Aug 09, 2023
10.97
11.09
10.73
10.80
91,475
-0.13(-1.15%)
Aug 08, 2023
10.77
10.94
10.58
10.92
140,217
+0.07(+0.63%)
Aug 07, 2023
11.10
11.10
10.64
10.86
131,692
-0.08(-0.71%)
Aug 04, 2023
10.87
11.30
10.87
10.93
145,496
+0.09(+0.80%)
Aug 03, 2023
10.74
11.19
10.60
10.85
565,072
+0.03(+0.27%)
Aug 02, 2023
11.12
11.36
10.80
10.82
575,427
-0.46(-4.04%)
Aug 01, 2023
10.77
11.74
10.64
11.27
1,156,836
+1.53(+15.74%)
Jul 31, 2023
9.701
10.00
9.653
9.740
172,285
+0.09(+0.90%)
Jul 28, 2023
9.652
9.701
9.575
9.652
89,183
+0.11(+1.12%)
Jul 27, 2023
9.749
9.779
9.546
9.546
91,030
-0.11(-1.11%)
Jul 26, 2023
9.565
9.769
9.536
9.652
106,606
+0.05(+0.50%)
Jul 25, 2023
9.497
9.720
9.497
9.604
132,737
+0.08(+0.81%)
Jul 24, 2023
9.342
9.604
9.337
9.526
114,998
+0.05(+0.51%)
Jul 21, 2023
9.711
9.779
9.478
9.478
64,606
-0.12(-1.21%)
Jul 20, 2023
9.992
9.992
9.546
9.594
143,307
-0.45(-4.44%)
Jul 19, 2023
10.01
10.11
9.929
10.04
107,469
+0.14(+1.37%)
Jul 18, 2023
9.827
10.02
9.730
9.905
83,187
+0.12(+1.19%)
Jul 17, 2023
9.594
9.837
9.536
9.788
157,240
+0.17(+1.82%)
Jul 14, 2023
10.03
10.03
9.513
9.614
137,089
-0.39(-3.88%)
Jul 13, 2023
9.992
10.15
9.953
10.00
97,118
+0.02(+0.19%)
Jul 12, 2023
9.905
10.01
9.846
9.982
179,268
+0.20(+2.08%)
Jul 11, 2023
9.575
9.779
9.575
9.779
112,534
+0.25(+2.65%)
Jul 10, 2023
9.313
9.614
9.303
9.526
181,217
+0.23(+2.51%)
Jul 07, 2023
9.138
9.488
9.138
9.294
178,785
+0.18(+2.02%)
Jul 06, 2023
8.711
9.138
8.711
9.109
188,181
+0.29(+3.30%)
Jul 05, 2023
8.925
8.993
8.818
8.818
133,897
-0.13(-1.41%)
Jul 03, 2023
8.886
9.003
8.857
8.944
109,946
+0.09(+0.99%)
Jun 30, 2023
8.838
8.954
8.634
8.857
256,428
+0.08(+0.88%)
Jun 29, 2023
8.760
8.944
8.614
8.779
149,631
-0.05(-0.55%)
Jun 28, 2023
8.808
8.847
8.760
8.828
74,065
-0.05(-0.55%)
Jun 27, 2023
8.925
9.022
8.867
8.876
65,331
-0.03(-0.33%)
Jun 26, 2023
8.935
9.080
8.886
8.905
91,489
-0.06(-0.65%)
Jun 23, 2023
8.915
9.012
8.891
8.964
74,163
-0.08(-0.86%)
Jun 22, 2023
9.003
9.129
8.877
9.041
69,192
-0.02(-0.21%)
Jun 21, 2023
9.100
9.167
8.983
9.061
109,583
-0.07(-0.74%)
Jun 20, 2023
9.313
9.332
9.041
9.129
181,813
-0.26(-2.79%)
Jun 16, 2023
9.575
9.575
9.274
9.391
181,839
-0.12(-1.22%)
Jun 15, 2023
9.255
9.614
9.255
9.507
273,146
-0.18(-1.90%)
May 08, 2023
9.798
9.798
9.488
9.691
143,219
+0.04(+0.40%)
May 05, 2023
9.652
9.808
9.488
9.652
98,960
+0.03(+0.30%)
May 04, 2023
9.701
9.885
9.614
9.623
109,939
-0.13(-1.29%)
May 03, 2023
9.944
10.06
9.740
9.749
102,211
-0.17(-1.76%)
May 02, 2023
10.17
10.22
9.730
9.924
170,644
-0.25(-2.48%)
May 01, 2023
10.14
10.34
10.06
10.18
187,701
+0.28(+2.84%)
Apr 28, 2023
9.808
10.15
9.720
9.895
154,650
+0.14(+1.39%)
Apr 27, 2023
9.749
9.837
9.381
9.759
225,437
+0.00(+0.00%)
Apr 26, 2023
9.769
10.04
9.575
9.759
185,887
+0.09(+0.90%)
Apr 25, 2023
9.614
9.832
9.458
9.672
295,343
-0.02(-0.20%)
Apr 24, 2023
9.846
9.939
9.643
9.691
163,349
-0.16(-1.58%)
Apr 21, 2023
10.22
10.24
9.788
9.846
136,922
-0.31(-3.06%)
Apr 20, 2023
9.846
10.25
9.827
10.16
261,782
+0.21(+2.15%)
Apr 19, 2023
9.808
10.19
9.701
9.944
194,689
+0.06(+0.59%)
Apr 18, 2023
10.19
10.28
9.846
9.885
212,143
-0.41(-3.96%)
Apr 17, 2023
10.60
10.68
10.20
10.29
232,098
-0.39(-3.63%)
Apr 14, 2023
10.90
11.06
10.56
10.68
150,215
-0.22(-2.05%)
Apr 13, 2023
10.90
11.10
10.79
10.90
252,807
-0.05(-0.44%)
Apr 12, 2023
11.11
11.23
10.59
10.95
549,262
-0.55(-4.81%)
Apr 11, 2023
11.07
11.94
11.07
11.51
475,933
+0.53(+4.86%)
Apr 10, 2023
12.51
12.61
10.69
10.97
1,776,710
-2.97(-21.29%)
Apr 06, 2023
13.73
14.06
13.67
13.94
62,117
+0.23(+1.70%)
Apr 05, 2023
13.64
14.00
13.59
13.71
69,391
+0.01(+0.07%)
Apr 04, 2023
14.16
14.16
13.69
13.70
53,985
-0.49(-3.49%)
Apr 03, 2023
14.57
14.57
14.09
14.19
102,269
-0.44(-2.98%)
Mar 31, 2023
14.50
14.63
14.31
14.63
282,945
+0.18(+1.28%)
Mar 30, 2023
14.39
14.47
14.15
14.44
60,633
+0.17(+1.16%)
Mar 29, 2023
14.18
14.33
13.99
14.28
65,685
+0.21(+1.52%)
Mar 28, 2023
13.93
14.11
13.93
14.07
65,314
+0.09(+0.62%)
Mar 27, 2023
14.19
14.21
13.81
13.98
67,808
-0.11(-0.76%)
Mar 24, 2023
13.99
14.16
13.90
14.09
40,354
+0.05(+0.35%)
Mar 23, 2023
13.95
14.35
13.95
14.04
78,376
+0.15(+1.05%)
Mar 22, 2023
14.14
14.26
13.89
13.89
99,799
-0.16(-1.10%)
Mar 21, 2023
13.96
14.18
13.90
14.05
84,486
+0.30(+2.19%)
Mar 20, 2023
14.07
14.07
13.72
13.75
71,856
-0.20(-1.46%)
Mar 17, 2023
14.18
14.26
13.70
13.95
117,976
-0.37(-2.57%)
Mar 16, 2023
13.79
14.37
13.45
14.32
134,732
+0.50(+3.65%)
Mar 15, 2023
13.62
13.93
13.54
13.81
160,765
+0.06(+0.42%)
Mar 14, 2023
14.11
14.28
13.57
13.76
178,871
-0.09(-0.63%)
Mar 13, 2023
14.54
14.55
13.62
13.84
161,129
-0.84(-5.75%)
Mar 10, 2023
15.14
15.66
14.50
14.69
88,511
-0.53(-3.51%)
Mar 09, 2023
15.54
15.60
15.16
15.22
74,407
-0.42(-2.67%)
Mar 08, 2023
15.53
15.74
15.47
15.64
70,467
+0.12(+0.75%)
Mar 07, 2023
15.87
15.92
15.35
15.52
75,422
-0.39(-2.44%)
Mar 06, 2023
16.12
16.42
15.79
15.91
61,503
+0.07(+0.43%)
Mar 03, 2023
15.78
16.02
15.71
15.84
56,641
+0.20(+1.30%)
Mar 02, 2023
15.52
15.78
15.49
15.64
76,474
-0.07(-0.43%)
Mar 01, 2023
15.87
16.09
15.66
15.71
106,490
+0.04(+0.25%)
Feb 28, 2023
15.50
15.92
15.50
15.67
117,076
+0.04(+0.25%)
Feb 27, 2023
16.05
16.09
15.51
15.63
132,521
-0.18(-1.17%)
Feb 24, 2023
15.93
15.96
15.56
15.81
204,597
-0.27(-1.69%)
Feb 23, 2023
16.34
16.51
16.00
16.08
95,094
-0.25(-1.54%)
Feb 22, 2023
16.55
16.56
16.09
16.34
194,040
-0.27(-1.64%)
Feb 21, 2023
16.80
17.02
16.61
16.61
172,550
-0.31(-1.83%)
Feb 17, 2023
16.56
16.98
16.51
16.92
146,792
+0.34(+2.05%)
Feb 16, 2023
16.56
16.86
16.56
16.58
132,838
-0.51(-2.98%)
Feb 15, 2023
16.91
17.17
16.78
17.09
248,134
+0.14(+0.85%)
Feb 14, 2023
16.64
17.15
16.64
16.94
63,191
+0.15(+0.91%)
Feb 13, 2023
16.88
17.05
16.68
16.79
58,822
-0.14(-0.85%)
Feb 10, 2023
17.07
17.42
16.68
16.93
490,656
-0.11(-0.62%)
Feb 09, 2023
17.26
17.42
16.82
17.04
173,732
-0.18(-1.06%)
Feb 08, 2023
17.10
17.44
16.98
17.22
131,402
-0.16(-0.94%)
Feb 07, 2023
17.13
17.61
16.66
17.39
428,992
-1.57(-8.30%)
Feb 06, 2023
19.16
19.16
18.59
18.96
80,212
-0.62(-3.19%)
Feb 03, 2023
19.54
19.66
19.17
19.58
93,037
-0.04(-0.20%)
Feb 02, 2023
19.21
19.78
19.06
19.62
102,176
+0.65(+3.44%)
Feb 01, 2023
18.78
19.16
18.34
18.97
92,444
+0.57(+3.08%)
Jan 31, 2023
18.26
18.43
18.04
18.40
71,983
+0.48(+2.68%)
Jan 30, 2023
17.74
18.14
17.58
17.92
74,603
-0.27(-1.48%)
Jan 27, 2023
18.02
18.24
17.93
18.19
49,054
+0.01(+0.05%)
Jan 26, 2023
18.32
18.46
17.97
18.18
51,978
-0.27(-1.46%)
Jan 25, 2023
18.43
18.55
18.11
18.45
31,859
-0.11(-0.57%)
Jan 24, 2023
18.71
18.74
18.47
18.56
79,562
-0.05(-0.26%)
Jan 23, 2023
18.11
18.82
18.11
18.60
62,075
+0.63(+3.53%)
Jan 20, 2023
17.95
18.41
17.79
17.97
40,365
+0.02(+0.11%)
Jan 19, 2023
17.77
18.07
17.67
17.95
51,083
+0.09(+0.48%)
Jan 18, 2023
18.26
18.40
17.83
17.87
41,200
-0.34(-1.85%)
Jan 17, 2023
17.99
18.60
17.99
18.20
68,012
+0.35(+1.93%)
Jan 13, 2023
17.85
18.18
17.83
17.86
55,963
+0.10(+0.54%)
Jan 12, 2023
17.70
18.04
17.57
17.76
55,897
+0.05(+0.27%)
Jan 11, 2023
17.63
17.90
17.46
17.71
51,354
+0.14(+0.82%)
Jan 10, 2023
17.66
17.78
17.38
17.57
46,297
-0.16(-0.92%)
Jan 09, 2023
17.53
18.10
17.45
17.73
103,472
+0.68(+4.00%)
Jan 06, 2023
16.82
17.09
16.51
17.05
47,182
+0.38(+2.30%)
Jan 05, 2023
16.78
16.83
16.57
16.67
53,842
-0.50(-2.91%)
Jan 04, 2023
16.99
17.51
16.93
17.16
83,216
+0.36(+2.11%)
Jan 03, 2023
16.91
17.00
16.60
16.81
134,621
-0.36(-2.12%)
Dec 30, 2022
16.92
17.25
16.70
17.17
52,933
+0.13(+0.79%)
Dec 29, 2022
16.78
17.15
16.74
17.04
41,619
+0.41(+2.48%)
Dec 28, 2022
16.97
16.99
16.32
16.63
98,993
-0.43(-2.53%)
Dec 27, 2022
16.97
17.15
16.71
17.06
107,354
+0.21(+1.25%)
Dec 23, 2022
17.01
17.31
16.85
16.85
79,072
-0.26(-1.52%)
Dec 22, 2022
16.41
17.23
16.19
17.11
133,040
+0.47(+2.83%)
Dec 21, 2022
16.70
17.06
16.55
16.64
91,114
-0.01(-0.06%)
Dec 20, 2022
16.27
16.74
16.23
16.65
149,231
+0.33(+2.00%)
Dec 19, 2022
16.40
16.52
16.12
16.32
120,055
-0.05(-0.29%)
Dec 16, 2022
16.51
16.77
16.26
16.37
138,473
-0.19(-1.16%)
Dec 15, 2022
16.83
16.98
16.53
16.56
119,286
-0.48(-2.82%)
Dec 14, 2022
17.41
17.74
16.81
17.04
127,767
-0.51(-2.90%)
Dec 13, 2022
18.44
18.51
17.40
17.55
172,396
-0.38(-2.14%)
Dec 12, 2022
17.30
18.11
17.30
17.93
140,740
+0.57(+3.26%)
Dec 09, 2022
17.29
17.76
16.96
17.37
133,154
+0.01(+0.06%)
Dec 08, 2022
17.05
17.46
16.98
17.36
168,336
+0.22(+1.29%)
Dec 07, 2022
17.59
17.95
17.12
17.14
103,413
-0.59(-3.30%)
Dec 06, 2022
18.93
18.93
17.62
17.72
90,415
-1.19(-6.29%)
Dec 05, 2022
18.53
19.34
18.45
18.91
203,811
+0.16(+0.87%)
Dec 02, 2022
18.58
18.80
18.10
18.75
88,707
-0.09(-0.46%)
Dec 01, 2022
18.39
19.20
18.37
18.83
115,403
+0.40(+2.19%)
Nov 30, 2022
17.86
18.67
17.43
18.43
264,087
+0.56(+3.11%)
Nov 29, 2022
18.34
18.44
17.84
17.88
108,352
-0.37(-2.05%)
Nov 28, 2022
18.42
18.59
18.15
18.25
97,714
-0.48(-2.56%)
Nov 25, 2022
18.82
18.99
18.55
18.73
25,898
-0.20(-1.06%)
Nov 23, 2022
18.72
19.39
18.61
18.93
108,065
+0.21(+1.13%)
Nov 22, 2022
19.00
19.04
18.40
18.72
58,292
-0.27(-1.42%)
Nov 21, 2022
19.46
19.48
18.84
18.99
73,370
-0.62(-3.18%)
Nov 18, 2022
19.92
20.13
19.14
19.61
52,650
-0.16(-0.83%)
Nov 17, 2022
19.18
19.88
19.18
19.78
79,501
+0.38(+1.98%)
Nov 16, 2022
19.81
19.81
19.19
19.39
147,637
-0.51(-2.56%)
Nov 15, 2022
19.96
20.34
19.77
19.90
121,035
+0.21(+1.07%)
Nov 14, 2022
19.20
19.75
19.10
19.69
119,451
+0.43(+2.24%)
Nov 11, 2022
19.25
19.57
18.48
19.26
60,250
+0.06(+0.30%)
Nov 10, 2022
19.15
19.67
18.89
19.20
96,486
+0.78(+4.22%)
Nov 09, 2022
18.23
18.60
18.16
18.42
112,873
+0.04(+0.21%)
Nov 08, 2022
17.78
18.54
17.68
18.38
103,683
+0.66(+3.74%)
Nov 07, 2022
17.94
17.94
17.38
17.72
89,685
-0.28(-1.55%)
Nov 04, 2022
18.02
18.02
17.56
18.00
71,722
+0.23(+1.30%)
Nov 03, 2022
17.48
18.22
17.42
17.77
84,680
+0.21(+1.20%)
Nov 02, 2022
18.27
17.56
17.56
117,089
-1.67(-8.69%)
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.