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
)
9.880
-0.100 (-1.00%)
Streaming Delayed Price
Updated: 10:23 AM 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:
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, 2017
6.027
6.287
5.902
5.919
348,348
-0.10(-1.64%)
Oct 30, 2017
6.752
6.806
5.893
6.018
863,055
-0.81(-11.81%)
Oct 27, 2017
6.851
7.012
6.681
6.824
260,079
-0.21(-2.93%)
Oct 26, 2017
6.967
7.066
6.851
7.030
204,737
-0.11(-1.51%)
Oct 25, 2017
7.316
7.336
6.756
7.137
264,814
-0.23(-3.16%)
Oct 24, 2017
7.361
7.442
7.307
7.370
124,102
-0.09(-1.20%)
Oct 23, 2017
7.469
7.549
7.325
7.460
181,502
+0.04(+0.60%)
Oct 20, 2017
7.397
7.505
7.388
7.415
77,573
+0.03(+0.36%)
Oct 19, 2017
7.263
7.487
7.115
7.388
231,431
+0.04(+0.61%)
Oct 18, 2017
7.254
7.424
7.191
7.343
141,074
+0.13(+1.86%)
Oct 17, 2017
7.191
7.496
7.030
7.209
778,748
+0.05(+0.75%)
Oct 16, 2017
6.564
7.209
6.555
7.155
1,019,600
+0.59(+9.00%)
Oct 13, 2017
6.528
6.645
6.510
6.564
69,379
+0.06(+0.96%)
Oct 12, 2017
6.528
6.636
6.502
6.502
89,425
-0.02(-0.27%)
Oct 11, 2017
6.448
6.600
6.430
6.519
151,831
+0.04(+0.55%)
Oct 10, 2017
6.421
6.597
6.421
6.484
127,614
+0.04(+0.56%)
Oct 09, 2017
6.519
6.555
6.403
6.448
56,873
+0.00(+0.00%)
Oct 06, 2017
6.573
6.591
6.367
6.448
72,329
-0.12(-1.77%)
Oct 05, 2017
6.550
6.582
6.449
6.564
75,627
+0.04(+0.69%)
Oct 04, 2017
6.493
6.564
6.466
6.519
93,834
+0.04(+0.55%)
Oct 03, 2017
6.394
6.493
6.385
6.484
62,533
+0.09(+1.40%)
Oct 02, 2017
6.403
6.493
6.394
6.394
66,887
+0.00(+0.00%)
Sep 29, 2017
6.403
6.457
6.376
6.394
56,908
-0.03(-0.42%)
Sep 28, 2017
6.358
6.448
6.358
6.421
50,870
+0.02(+0.28%)
Sep 27, 2017
6.328
6.421
6.313
6.403
96,964
+0.07(+1.13%)
Sep 26, 2017
6.304
6.358
6.242
6.331
52,860
+0.01(+0.14%)
Sep 25, 2017
6.260
6.331
6.233
6.322
56,593
+0.11(+1.73%)
Sep 22, 2017
6.152
6.331
6.143
6.215
66,142
+0.04(+0.73%)
Sep 21, 2017
6.197
6.260
6.161
6.170
47,482
-0.04(-0.72%)
Sep 20, 2017
6.251
6.331
6.090
6.215
49,335
-0.04(-0.72%)
Sep 19, 2017
6.269
6.331
6.188
6.260
69,349
+0.04(+0.72%)
Sep 18, 2017
6.260
6.313
6.188
6.215
74,473
+0.05(+0.87%)
Sep 15, 2017
6.121
6.188
6.090
6.161
53,361
+0.10(+1.62%)
Sep 14, 2017
6.161
6.170
5.928
6.063
85,799
-0.12(-1.88%)
Sep 13, 2017
6.233
6.331
6.143
6.179
35,106
-0.02(-0.29%)
Sep 12, 2017
6.224
6.331
6.167
6.197
85,244
-0.01(-0.14%)
Sep 11, 2017
6.179
6.313
6.143
6.206
63,186
+0.12(+1.91%)
Sep 08, 2017
6.170
6.224
6.045
6.090
47,032
-0.12(-1.88%)
Sep 07, 2017
6.018
6.251
6.000
6.206
43,489
+0.17(+2.82%)
Sep 06, 2017
6.054
6.107
6.000
6.036
52,704
-0.01(-0.15%)
Sep 05, 2017
6.206
6.251
5.963
6.045
102,433
-0.21(-3.30%)
Sep 01, 2017
6.269
6.330
6.266
6.251
59,356
-0.01(-0.14%)
Aug 31, 2017
6.054
6.403
6.054
6.260
233,211
+0.13(+2.19%)
Aug 30, 2017
5.946
6.134
5.946
6.125
75,115
+0.13(+2.24%)
Aug 29, 2017
6.027
6.081
5.964
5.991
91,633
-0.04(-0.59%)
Aug 28, 2017
6.000
6.125
5.919
6.027
74,316
+0.03(+0.45%)
Aug 25, 2017
6.072
6.108
6.000
6.000
28,280
+0.04(+0.60%)
Aug 24, 2017
5.910
6.045
5.893
5.964
53,957
+0.03(+0.45%)
Aug 23, 2017
5.830
6.000
5.830
5.937
41,945
+0.00(+0.00%)
Aug 22, 2017
5.946
6.000
5.919
5.937
59,072
-0.07(-1.19%)
Aug 21, 2017
5.928
6.036
5.928
6.009
32,054
+0.04(+0.60%)
Aug 18, 2017
5.902
6.063
5.821
5.973
79,469
+0.05(+0.91%)
Aug 17, 2017
5.875
6.072
5.847
5.919
79,025
-0.01(-0.15%)
Aug 16, 2017
5.776
5.982
5.776
5.928
56,500
+0.10(+1.69%)
Aug 15, 2017
5.857
5.955
5.812
5.830
49,394
-0.10(-1.66%)
Aug 14, 2017
5.875
6.054
5.642
5.928
76,012
-0.03(-0.45%)
Aug 11, 2017
5.893
6.027
5.893
5.955
51,177
+0.04(+0.76%)
Aug 10, 2017
6.018
6.018
5.910
5.910
65,306
-0.13(-2.08%)
Aug 09, 2017
5.946
6.107
5.946
6.036
111,794
-0.05(-0.88%)
Aug 08, 2017
6.072
6.179
6.009
6.090
87,748
-0.04(-0.73%)
Aug 07, 2017
6.045
6.161
5.991
6.134
59,789
+0.06(+1.03%)
Aug 04, 2017
6.019
6.116
6.009
6.072
59,479
+0.06(+1.04%)
Aug 03, 2017
6.116
6.170
5.964
6.009
65,073
-0.13(-2.04%)
Aug 02, 2017
6.081
6.179
6.063
6.134
97,571
-0.04(-0.72%)
Aug 01, 2017
6.197
6.251
6.027
6.179
87,767
-0.03(-0.43%)
Jul 31, 2017
6.170
6.233
6.099
6.206
108,229
-0.01(-0.14%)
Jul 28, 2017
5.982
6.260
5.982
6.215
90,357
+0.17(+2.81%)
Jul 27, 2017
6.116
6.134
5.902
6.045
91,081
-0.07(-1.17%)
Jul 26, 2017
5.919
6.161
5.875
6.116
180,687
+0.06(+1.04%)
Jul 25, 2017
5.964
6.134
5.928
6.054
88,292
+0.13(+2.11%)
Jul 24, 2017
5.669
5.946
5.669
5.928
114,708
+0.21(+3.60%)
Jul 21, 2017
5.758
5.776
5.705
5.722
152,305
-0.07(-1.24%)
Jul 20, 2017
5.731
5.857
5.731
5.794
33,158
+0.06(+1.09%)
Jul 19, 2017
5.776
5.883
5.722
5.731
97,038
-0.09(-1.54%)
Jul 18, 2017
5.803
5.830
5.740
5.821
58,604
-0.01(-0.15%)
Jul 17, 2017
5.687
5.937
5.633
5.830
154,829
+0.11(+1.88%)
Jul 14, 2017
5.839
5.848
5.722
5.722
29,759
-0.05(-0.93%)
Jul 13, 2017
5.821
5.839
5.731
5.776
121,935
-0.01(-0.15%)
Jul 12, 2017
5.812
5.812
5.731
5.785
40,801
+0.07(+1.25%)
Jul 11, 2017
5.606
5.731
5.588
5.713
28,333
+0.11(+1.92%)
Jul 10, 2017
5.687
5.758
5.597
5.606
68,631
+0.00(+0.00%)
Jul 07, 2017
5.597
5.744
5.597
5.606
44,507
+0.05(+0.97%)
Jul 06, 2017
5.427
5.615
5.418
5.552
41,404
+0.02(+0.32%)
Jul 05, 2017
5.257
5.615
5.257
5.534
81,839
+0.05(+0.98%)
Jul 03, 2017
5.346
5.588
5.346
5.481
43,726
+0.12(+2.17%)
Jun 30, 2017
5.293
5.499
5.293
5.364
52,865
+0.01(+0.17%)
Jun 29, 2017
5.472
5.516
5.257
5.355
74,471
-0.07(-1.32%)
Jun 28, 2017
5.472
5.570
5.400
5.427
85,313
+0.01(+0.17%)
Jun 27, 2017
5.525
5.543
5.413
5.418
69,169
-0.09(-1.63%)
Jun 26, 2017
5.722
5.722
5.507
5.507
124,788
-0.10(-1.76%)
Jun 23, 2017
5.579
5.669
5.570
5.606
39,524
+0.02(+0.32%)
Jun 22, 2017
5.651
5.651
5.552
5.588
45,186
-0.08(-1.42%)
Jun 21, 2017
5.713
5.740
5.615
5.669
34,307
-0.07(-1.25%)
Jun 20, 2017
5.651
5.824
5.651
5.740
58,941
-0.03(-0.47%)
Jun 19, 2017
5.678
5.767
5.642
5.767
41,367
+0.15(+2.71%)
Jun 16, 2017
5.570
5.651
5.561
5.615
71,358
-0.01(-0.16%)
Jun 15, 2017
5.543
5.696
5.507
5.624
49,019
+0.03(+0.48%)
Jun 14, 2017
5.678
5.678
5.588
5.597
65,511
-0.04(-0.79%)
Jun 13, 2017
5.705
5.739
5.606
5.642
88,169
-0.06(-1.10%)
Jun 12, 2017
5.749
5.875
5.589
5.705
82,087
-0.01(-0.16%)
Jun 09, 2017
5.937
6.000
5.713
5.713
75,728
-0.23(-3.92%)
Jun 08, 2017
5.946
6.018
5.893
5.946
31,871
-0.02(-0.30%)
Jun 07, 2017
5.973
6.018
5.926
5.964
54,056
-0.05(-0.89%)
Jun 06, 2017
5.902
6.018
5.857
6.018
39,727
+0.11(+1.82%)
Jun 05, 2017
5.973
6.027
5.848
5.910
61,074
-0.11(-1.79%)
Jun 02, 2017
6.027
6.054
5.910
6.018
36,095
+0.02(+0.30%)
Jun 01, 2017
5.982
6.009
5.928
6.000
35,710
+0.07(+1.21%)
May 31, 2017
5.973
5.991
5.794
5.928
74,415
-0.04(-0.75%)
May 30, 2017
6.072
6.125
5.893
5.973
53,774
-0.10(-1.62%)
May 26, 2017
6.089
6.134
5.910
6.072
46,382
+0.01(+0.15%)
May 25, 2017
5.946
6.099
5.875
6.063
69,649
+0.17(+2.89%)
May 24, 2017
6.000
6.027
5.866
5.893
58,279
-0.13(-2.08%)
May 23, 2017
6.116
6.170
6.005
6.018
59,687
-0.11(-1.75%)
May 22, 2017
5.731
6.152
5.731
6.125
129,397
+0.44(+7.72%)
May 19, 2017
5.570
5.803
5.570
5.687
48,627
+0.13(+2.42%)
May 18, 2017
5.651
5.700
5.539
5.552
73,455
-0.05(-0.96%)
May 17, 2017
5.794
5.875
5.597
5.606
73,704
-0.34(-5.72%)
May 16, 2017
5.946
6.125
5.879
5.946
162,717
+0.09(+1.53%)
May 15, 2017
5.857
5.893
5.678
5.857
89,433
+0.07(+1.24%)
May 12, 2017
5.848
5.937
5.749
5.785
36,960
-0.10(-1.67%)
May 11, 2017
5.839
5.955
5.772
5.884
47,365
+0.10(+1.70%)
May 10, 2017
5.812
5.982
5.749
5.785
98,624
+0.00(+0.00%)
May 09, 2017
5.821
5.821
5.713
5.785
29,903
-0.02(-0.31%)
May 08, 2017
5.857
5.875
5.731
5.803
58,998
+0.01(+0.15%)
May 05, 2017
5.642
5.866
5.217
5.794
113,867
+0.15(+2.70%)
May 04, 2017
5.642
5.687
5.606
5.642
24,539
-0.01(-0.16%)
May 03, 2017
5.731
5.731
5.633
5.651
63,021
-0.11(-1.87%)
May 02, 2017
5.803
5.946
5.696
5.758
48,738
-0.10(-1.68%)
May 01, 2017
5.785
5.910
5.669
5.857
115,101
+0.07(+1.24%)
Apr 28, 2017
5.633
5.803
5.570
5.785
68,592
+0.13(+2.22%)
Apr 27, 2017
5.839
5.866
5.541
5.660
131,287
-0.14(-2.47%)
Apr 26, 2017
6.090
6.116
5.776
5.803
143,705
-0.13(-2.11%)
Apr 25, 2017
5.875
5.928
5.821
5.928
139,145
+0.10(+1.69%)
Apr 24, 2017
5.857
5.902
5.812
5.830
129,047
+0.04(+0.77%)
Apr 21, 2017
5.830
5.857
5.776
5.785
62,859
-0.07(-1.22%)
Apr 20, 2017
5.973
6.009
5.830
5.857
79,910
-0.02(-0.30%)
Apr 19, 2017
5.955
5.991
5.839
5.875
98,685
-0.04(-0.76%)
Apr 18, 2017
5.964
6.018
5.884
5.919
135,829
-0.09(-1.49%)
Apr 17, 2017
6.107
6.124
5.964
6.009
73,802
-0.05(-0.89%)
Apr 13, 2017
6.090
6.179
6.027
6.063
39,940
-0.04(-0.73%)
Apr 12, 2017
6.179
6.278
6.081
6.107
57,418
-0.08(-1.30%)
Apr 11, 2017
6.036
6.224
6.036
6.188
46,174
+0.13(+2.07%)
Apr 10, 2017
6.179
6.287
6.054
6.063
98,523
-0.06(-1.02%)
Apr 07, 2017
6.179
6.287
6.099
6.125
147,458
-0.09(-1.44%)
Apr 06, 2017
6.161
6.251
6.134
6.215
54,272
+0.09(+1.46%)
Apr 05, 2017
6.188
6.224
5.973
6.125
200,885
-0.04(-0.73%)
Apr 04, 2017
6.224
6.271
6.125
6.170
124,188
-0.06(-1.01%)
Apr 03, 2017
6.224
6.304
6.134
6.233
100,440
-0.04(-0.71%)
Mar 31, 2017
6.197
6.313
6.179
6.278
48,753
+0.08(+1.30%)
Mar 30, 2017
6.161
6.269
6.143
6.197
83,483
+0.01(+0.14%)
Mar 29, 2017
6.161
6.251
6.152
6.188
43,210
-0.02(-0.29%)
Mar 28, 2017
6.090
6.215
6.090
6.206
77,256
+0.07(+1.17%)
Mar 27, 2017
6.027
6.215
6.000
6.134
104,190
+0.04(+0.74%)
Mar 24, 2017
6.125
6.215
6.022
6.090
71,364
-0.04(-0.58%)
Mar 23, 2017
5.946
6.179
5.929
6.125
95,828
+0.17(+2.86%)
Mar 22, 2017
6.018
6.063
5.937
5.955
131,692
-0.07(-1.19%)
Mar 21, 2017
6.179
6.233
6.027
6.027
110,124
-0.15(-2.46%)
Mar 20, 2017
6.278
6.287
6.161
6.179
73,657
-0.11(-1.71%)
Mar 17, 2017
6.278
6.403
6.179
6.287
57,952
+0.02(+0.29%)
Mar 16, 2017
6.170
6.358
6.152
6.269
115,651
+0.14(+2.34%)
Mar 15, 2017
6.027
6.179
6.018
6.125
76,349
+0.11(+1.79%)
Mar 14, 2017
6.143
6.170
5.991
6.018
84,112
-0.11(-1.75%)
Mar 13, 2017
6.000
6.161
5.991
6.125
169,863
+0.11(+1.79%)
Mar 10, 2017
5.812
6.045
5.740
6.018
114,292
+0.19(+3.23%)
Mar 09, 2017
5.902
6.004
5.821
5.830
104,383
-0.09(-1.51%)
Mar 08, 2017
5.893
5.982
5.884
5.919
104,734
+0.07(+1.23%)
Mar 07, 2017
5.731
5.946
5.677
5.848
208,001
+0.15(+2.67%)
Mar 06, 2017
5.785
5.785
5.659
5.696
239,851
-0.13(-2.30%)
Mar 03, 2017
5.866
5.919
5.763
5.830
145,194
-0.11(-1.81%)
Mar 02, 2017
6.072
6.107
5.848
5.937
183,503
-0.14(-2.36%)
Mar 01, 2017
6.090
6.161
6.045
6.081
126,650
+0.00(+0.00%)
Feb 28, 2017
6.099
6.161
6.018
6.081
113,115
-0.01(-0.15%)
Feb 27, 2017
6.215
6.287
6.019
6.090
279,565
-0.20(-3.13%)
Feb 24, 2017
6.215
6.394
6.215
6.287
94,707
+0.01(+0.14%)
Feb 23, 2017
6.403
6.421
6.179
6.278
190,637
-0.11(-1.68%)
Feb 22, 2017
6.412
6.448
6.358
6.385
101,844
-0.06(-0.97%)
Feb 21, 2017
6.475
6.502
6.403
6.448
204,522
+0.07(+1.12%)
Feb 17, 2017
6.376
6.376
6.376
0
+0.01(+0.14%)
Feb 16, 2017
6.430
6.448
6.313
6.367
146,069
+0.04(+0.71%)
Feb 15, 2017
6.421
6.470
6.296
6.322
288,685
-0.10(-1.53%)
Feb 14, 2017
6.376
6.493
6.358
6.421
183,293
+0.04(+0.70%)
Feb 13, 2017
6.224
6.475
6.197
6.376
534,472
+0.19(+3.04%)
Feb 10, 2017
6.107
6.224
6.090
6.188
171,813
+0.06(+1.02%)
Feb 09, 2017
6.215
6.340
6.090
6.125
398,740
-0.10(-1.58%)
Feb 08, 2017
6.045
6.269
6.000
6.224
801,190
+0.25(+4.20%)
Feb 07, 2017
6.054
6.054
5.848
5.973
153,869
-0.04(-0.60%)
Feb 06, 2017
5.910
6.143
5.748
6.009
794,441
+0.31(+5.50%)
Feb 03, 2017
5.696
5.731
5.628
5.696
73,563
+0.07(+1.27%)
Feb 02, 2017
5.660
5.731
5.606
5.624
68,587
-0.03(-0.48%)
Feb 01, 2017
5.875
5.910
5.552
5.651
243,770
-0.26(-4.39%)
Jan 31, 2017
6.063
6.090
5.722
5.910
244,303
+0.19(+3.29%)
Jan 30, 2017
5.740
5.812
5.642
5.722
81,584
-0.03(-0.47%)
Jan 27, 2017
5.767
5.794
5.696
5.749
79,220
+0.00(+0.00%)
Jan 26, 2017
5.713
5.776
5.678
5.749
112,800
+0.01(+0.16%)
Jan 25, 2017
5.642
5.767
5.606
5.740
131,491
+0.15(+2.72%)
Jan 24, 2017
5.382
5.624
5.382
5.588
138,525
+0.21(+4.00%)
Jan 23, 2017
5.454
5.507
5.454
5.373
140,986
-0.18(-3.23%)
Jan 20, 2017
5.713
5.749
5.516
5.552
73,823
-0.03(-0.48%)
Jan 19, 2017
5.597
5.633
5.503
5.579
96,523
-0.01(-0.16%)
Jan 18, 2017
5.543
5.740
5.507
5.588
96,794
+0.02(+0.32%)
Jan 17, 2017
5.713
5.785
5.516
5.570
169,554
-0.18(-3.12%)
Jan 13, 2017
5.749
5.749
5.749
0
-0.01(-0.16%)
Jan 12, 2017
5.749
5.821
5.727
5.758
112,628
-0.02(-0.31%)
Jan 11, 2017
5.696
5.776
5.669
5.776
94,860
+0.11(+1.89%)
Jan 10, 2017
5.669
5.776
5.660
5.669
80,949
+0.02(+0.32%)
Jan 09, 2017
5.722
5.758
5.633
5.651
107,141
-0.09(-1.56%)
Jan 06, 2017
5.642
5.776
5.543
5.740
113,225
+0.11(+1.91%)
Jan 05, 2017
5.803
5.821
5.606
5.633
113,445
-0.20(-3.38%)
Jan 04, 2017
5.910
5.928
5.812
5.830
180,910
-0.07(-1.21%)
Jan 03, 2017
5.839
5.919
5.731
5.902
219,714
+0.21(+3.78%)
Dec 30, 2016
5.687
5.687
5.687
0
-0.03(-0.47%)
Dec 29, 2016
5.624
5.767
5.624
5.713
101,087
+0.07(+1.27%)
Dec 28, 2016
5.749
5.795
5.642
5.642
141,943
-0.13(-2.17%)
Dec 27, 2016
5.678
5.812
5.669
5.767
124,933
+0.06(+1.10%)
Dec 23, 2016
5.705
5.705
5.705
0
+0.01(+0.16%)
Dec 22, 2016
5.767
5.812
5.651
5.696
93,149
-0.08(-1.40%)
Dec 21, 2016
5.687
5.821
5.687
5.776
119,208
+0.08(+1.42%)
Dec 20, 2016
5.660
5.748
5.570
5.696
202,035
+0.06(+1.11%)
Dec 19, 2016
5.705
5.713
5.615
5.633
166,093
+0.00(+0.00%)
Dec 16, 2016
5.678
5.812
5.633
5.633
145,339
-0.04(-0.79%)
Dec 15, 2016
5.633
5.722
5.606
5.678
127,998
+0.00(+0.00%)
Dec 14, 2016
5.642
5.731
5.588
5.678
174,918
+0.03(+0.48%)
Dec 13, 2016
5.687
5.758
5.642
5.651
172,432
-0.04(-0.63%)
Dec 12, 2016
5.543
5.731
5.534
5.687
362,134
+0.11(+1.93%)
Dec 09, 2016
5.588
5.642
5.516
5.579
132,064
-0.02(-0.32%)
Dec 08, 2016
5.481
5.597
5.445
5.597
181,416
+0.18(+3.31%)
Dec 07, 2016
5.373
5.507
5.265
5.418
175,467
+0.04(+0.67%)
Dec 06, 2016
5.194
5.454
5.024
5.382
206,701
+0.17(+3.26%)
Dec 05, 2016
5.454
5.651
5.194
5.212
628,805
-0.30(-5.37%)
Dec 02, 2016
5.481
5.588
5.409
5.507
116,551
+0.01(+0.16%)
Dec 01, 2016
5.543
5.588
5.454
5.499
148,032
-0.11(-1.92%)
Nov 30, 2016
5.597
5.633
5.570
5.606
108,664
+0.01(+0.16%)
Nov 29, 2016
5.588
5.687
5.577
5.597
124,976
+0.00(+0.00%)
Nov 28, 2016
5.651
5.669
5.588
5.597
167,898
-0.04(-0.79%)
Nov 25, 2016
5.615
5.669
5.588
5.642
124,882
+0.04(+0.80%)
Nov 23, 2016
5.597
5.597
5.597
0
+0.06(+1.13%)
Nov 22, 2016
5.481
5.624
5.481
5.534
253,282
+0.04(+0.82%)
Nov 21, 2016
5.463
5.633
5.427
5.490
280,358
+0.04(+0.66%)
Nov 18, 2016
5.445
5.543
5.409
5.454
160,839
-0.01(-0.16%)
Nov 17, 2016
5.472
5.499
5.391
5.463
212,822
-0.04(-0.81%)
Nov 16, 2016
5.149
5.525
4.988
5.507
436,244
+0.27(+5.13%)
Nov 15, 2016
5.364
5.373
5.185
5.239
227,340
-0.09(-1.68%)
Nov 14, 2016
5.185
5.373
5.176
5.328
355,520
+0.12(+2.23%)
Nov 11, 2016
4.773
5.319
4.746
5.212
664,292
+0.45(+9.40%)
Nov 10, 2016
4.773
4.863
4.693
4.764
141,113
-0.06(-1.30%)
Nov 09, 2016
4.657
4.899
4.657
4.827
155,082
+0.06(+1.32%)
Nov 08, 2016
4.702
4.827
4.675
4.764
89,082
+0.01(+0.19%)
Nov 07, 2016
4.728
4.836
4.639
4.755
185,568
-0.02(-0.38%)
Nov 04, 2016
4.809
4.854
4.764
4.773
78,281
-0.01(-0.19%)
Nov 03, 2016
4.836
4.836
4.773
4.782
114,989
-0.01(-0.19%)
Nov 02, 2016
4.782
4.836
4.782
4.791
123,766
+0.00(+0.00%)
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.