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
)
8.890
-0.220 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 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 (%)
Nov 30, 2010
3.907
4.022
3.872
3.986
256,398
-0.08(-1.95%)
Nov 29, 2010
4.092
4.092
4.004
4.066
75,029
-0.08(-1.91%)
Nov 26, 2010
4.039
4.171
3.978
4.145
116,816
+0.02(+0.43%)
Nov 24, 2010
4.057
4.127
4.127
4.127
91,942
+0.08(+1.96%)
Nov 23, 2010
4.057
4.092
3.960
4.048
162,717
-0.14(-3.36%)
Nov 22, 2010
4.224
4.224
4.092
4.189
99,049
-0.02(-0.42%)
Nov 19, 2010
4.180
4.233
4.101
4.206
70,718
-0.01(-0.21%)
Nov 18, 2010
4.171
4.233
4.171
4.215
117,041
+0.11(+2.57%)
Nov 17, 2010
4.004
4.171
3.986
4.110
311,579
+0.21(+5.42%)
Nov 16, 2010
3.960
3.969
3.819
3.898
224,132
-0.13(-3.28%)
Nov 15, 2010
4.092
4.136
4.024
4.030
112,658
-0.10(-2.35%)
Nov 12, 2010
4.154
4.233
4.127
4.127
102,539
-0.10(-2.29%)
Nov 11, 2010
4.145
4.233
4.092
4.224
117,136
-0.09(-2.04%)
Nov 10, 2010
4.347
4.347
4.162
4.312
177,539
-0.04(-0.81%)
Nov 09, 2010
4.391
4.470
4.321
4.347
86,861
-0.04(-1.00%)
Nov 08, 2010
4.488
4.488
4.365
4.391
107,008
-0.10(-2.16%)
Nov 05, 2010
4.435
4.532
4.303
4.488
306,381
+0.08(+1.80%)
Nov 04, 2010
4.224
4.409
4.215
4.409
442,600
+0.22(+5.25%)
Nov 03, 2010
4.277
4.277
4.048
4.189
255,914
-0.11(-2.66%)
Nov 02, 2010
4.444
4.462
4.198
4.303
268,257
-0.04(-1.01%)
Nov 01, 2010
4.444
4.541
4.312
4.347
306,760
-0.04(-1.00%)
Oct 29, 2010
4.145
4.426
4.110
4.391
512,271
+0.26(+6.40%)
Oct 28, 2010
4.145
4.198
4.092
4.127
78,860
+0.06(+1.52%)
Oct 27, 2010
4.030
4.101
4.004
4.066
193,684
-0.10(-2.33%)
Oct 25, 2010
4.004
4.198
3.872
4.162
544,989
+0.15(+3.73%)
Oct 22, 2010
4.118
4.118
4.013
4.013
164,305
-0.09(-2.15%)
Oct 21, 2010
3.986
4.245
3.986
4.101
489,917
+0.10(+2.42%)
Oct 20, 2010
3.740
4.118
3.696
4.004
650,061
+0.41(+11.52%)
Oct 19, 2010
3.687
3.740
3.432
3.590
569,232
-0.25(-6.42%)
Oct 18, 2010
3.766
3.867
3.731
3.837
116,593
+0.05(+1.40%)
Oct 15, 2010
3.766
3.828
3.731
3.784
147,186
+0.05(+1.27%)
Oct 14, 2010
3.626
3.784
3.573
3.736
167,354
+0.13(+3.56%)
Oct 13, 2010
3.714
3.828
3.564
3.608
246,863
-0.04(-0.97%)
Oct 12, 2010
3.476
3.696
3.446
3.643
235,928
+0.21(+6.15%)
Oct 11, 2010
3.362
3.476
3.309
3.432
116,518
+0.04(+1.30%)
Oct 08, 2010
3.291
3.406
3.291
3.388
61,903
+0.07(+2.12%)
Oct 07, 2010
3.379
3.379
3.300
3.318
59,107
-0.07(-2.08%)
Oct 06, 2010
3.379
3.414
3.282
3.388
123,414
-0.03(-0.77%)
Oct 05, 2010
3.370
3.432
3.335
3.414
174,276
+0.10(+2.92%)
Oct 04, 2010
3.326
3.353
3.256
3.318
114,220
-0.05(-1.57%)
Oct 01, 2010
3.432
3.476
3.362
3.370
133,998
-0.06(-1.79%)
Sep 30, 2010
3.326
3.511
3.326
3.432
182,457
+0.09(+2.63%)
Sep 29, 2010
3.212
3.379
3.186
3.344
296,851
+0.09(+2.70%)
Sep 28, 2010
3.221
3.265
3.150
3.256
117,473
+0.00(+0.00%)
Sep 27, 2010
3.309
3.335
3.124
3.256
255,948
-0.11(-3.14%)
Sep 24, 2010
3.291
3.362
3.245
3.362
167,239
+0.15(+4.65%)
Sep 23, 2010
3.098
3.247
3.084
3.212
77,104
+0.06(+1.96%)
Sep 22, 2010
3.186
3.203
3.062
3.150
101,723
+0.03(+0.85%)
Sep 21, 2010
3.194
3.203
3.054
3.124
391,930
-0.06(-1.93%)
Sep 20, 2010
3.203
3.423
3.106
3.186
759,604
+0.04(+1.12%)
Sep 17, 2010
3.115
3.274
3.045
3.150
400,988
+0.39(+14.01%)
Sep 15, 2010
2.693
2.772
2.693
2.763
157,921
+0.00(+0.00%)
Sep 14, 2010
2.499
2.860
2.464
2.763
622,117
+0.22(+8.65%)
Sep 13, 2010
2.517
2.552
2.490
2.543
63,655
+0.08(+3.21%)
Sep 10, 2010
2.446
2.490
2.429
2.464
109,437
+0.02(+0.72%)
Sep 09, 2010
2.424
2.446
2.411
2.446
51,192
+0.02(+0.72%)
Sep 08, 2010
2.455
2.464
2.402
2.429
34,964
-0.03(-1.08%)
Sep 07, 2010
2.464
2.473
2.429
2.455
34,104
-0.04(-1.76%)
Sep 03, 2010
2.508
2.534
2.464
2.499
59,370
-0.00(-0.14%)
Sep 02, 2010
2.438
2.526
2.385
2.503
110,641
+0.10(+4.18%)
Sep 01, 2010
2.350
2.402
2.314
2.402
26,563
+0.11(+5.00%)
Aug 31, 2010
2.270
2.350
2.218
2.288
118,244
-0.03(-1.14%)
Aug 30, 2010
2.306
2.332
2.270
2.314
42,530
-0.01(-0.38%)
Aug 27, 2010
2.235
2.323
2.191
2.323
54,059
+0.11(+4.76%)
Aug 26, 2010
2.288
2.314
2.200
2.218
71,476
-0.05(-2.32%)
Aug 25, 2010
2.244
2.297
2.209
2.270
104,867
-0.00(-0.00%)
Aug 24, 2010
2.297
2.306
2.244
2.270
34,755
-0.04(-1.90%)
Aug 23, 2010
2.332
2.385
2.288
2.314
56,678
-0.02(-0.75%)
Aug 20, 2010
2.358
2.367
2.332
2.332
34,695
-0.03(-1.12%)
Aug 19, 2010
2.420
2.429
2.358
2.358
30,011
-0.09(-3.60%)
Aug 18, 2010
2.420
2.464
2.402
2.446
45,898
+0.00(+0.00%)
Aug 17, 2010
2.394
2.455
2.394
2.446
37,146
+0.06(+2.58%)
Aug 16, 2010
2.385
2.402
2.341
2.385
65,564
+0.01(+0.37%)
Aug 13, 2010
2.402
2.420
2.358
2.376
48,099
-0.01(-0.37%)
Aug 12, 2010
2.376
2.438
2.341
2.385
119,792
-0.07(-2.87%)
Aug 11, 2010
2.499
2.517
2.438
2.455
89,494
-0.11(-4.12%)
Aug 10, 2010
2.534
2.587
2.499
2.561
65,943
-0.02(-0.68%)
Aug 09, 2010
2.614
2.658
2.543
2.578
142,030
-0.05(-2.01%)
Aug 06, 2010
2.614
2.631
2.570
2.631
86,265
-0.01(-0.33%)
Aug 05, 2010
2.710
2.710
2.631
2.640
60,492
-0.07(-2.60%)
Aug 04, 2010
2.754
2.781
2.710
2.711
51,026
-0.07(-2.53%)
Aug 03, 2010
2.772
2.790
2.719
2.781
120,506
-0.04(-1.25%)
Aug 02, 2010
2.570
2.816
2.561
2.816
374,137
+0.22(+8.47%)
Jul 30, 2010
2.490
2.614
2.490
2.596
92,881
+0.05(+2.08%)
Jul 29, 2010
2.438
2.552
2.429
2.543
187,847
+0.15(+6.25%)
Jul 28, 2010
2.332
2.402
2.260
2.394
250,514
+0.10(+4.21%)
Jul 27, 2010
2.332
2.332
2.263
2.297
123,773
-0.04(-1.51%)
Jul 26, 2010
2.262
2.367
2.262
2.332
34,483
+0.04(+1.92%)
Jul 23, 2010
2.235
2.323
2.209
2.288
64,921
+0.06(+2.77%)
Jul 22, 2010
2.165
2.235
2.165
2.226
21,755
+0.09(+4.12%)
Jul 21, 2010
2.209
2.209
2.138
2.138
43,694
-0.07(-3.19%)
Jul 20, 2010
2.200
2.235
2.156
2.209
27,837
-0.03(-1.18%)
Jul 19, 2010
2.235
2.260
2.165
2.235
31,550
-0.03(-1.17%)
Jul 16, 2010
2.253
2.279
2.148
2.262
75,730
+0.02(+0.78%)
Jul 15, 2010
2.411
2.411
2.200
2.244
229,782
-0.18(-7.61%)
Jul 14, 2010
2.385
2.446
2.350
2.429
48,737
+0.00(+0.00%)
Jul 13, 2010
2.244
2.473
2.244
2.429
88,551
+0.18(+7.81%)
Jul 12, 2010
2.147
2.288
2.147
2.253
107,397
+0.12(+5.79%)
Jul 09, 2010
2.068
2.156
2.033
2.130
107,725
+0.04(+2.11%)
Jul 08, 2010
2.121
2.147
2.042
2.086
91,297
-0.04(-1.66%)
Jul 07, 2010
2.130
2.226
2.103
2.121
99,944
-0.04(-2.03%)
Jul 06, 2010
2.200
2.235
2.112
2.165
49,540
+0.01(+0.41%)
Jul 02, 2010
2.121
2.165
2.121
2.156
20,386
+0.03(+1.24%)
Jul 01, 2010
2.182
2.182
2.121
2.130
46,857
-0.04(-2.02%)
Jun 30, 2010
2.156
2.226
2.147
2.174
121,000
+0.02(+0.82%)
Jun 29, 2010
2.244
2.244
2.156
2.156
46,464
-0.20(-8.58%)
Jun 25, 2010
2.306
2.368
2.288
2.358
47,005
+0.02(+0.75%)
Jun 24, 2010
2.323
2.376
2.270
2.341
93,015
-0.05(-2.21%)
Jun 23, 2010
2.376
2.402
2.350
2.394
80,556
+0.00(+0.00%)
Jun 22, 2010
2.376
2.420
2.332
2.394
130,558
-0.01(-0.37%)
Jun 21, 2010
2.482
2.482
2.376
2.402
48,932
-0.03(-1.09%)
Jun 18, 2010
2.429
2.446
2.376
2.429
33,978
-0.02(-0.72%)
Jun 17, 2010
2.376
2.455
2.341
2.446
104,381
+0.04(+1.83%)
Jun 16, 2010
2.314
2.411
2.297
2.402
83,833
+0.01(+0.37%)
Jun 15, 2010
2.323
2.394
2.269
2.394
235,867
+0.11(+5.02%)
Jun 14, 2010
2.270
2.358
2.239
2.279
79,744
+0.00(+0.00%)
Jun 11, 2010
2.279
2.279
2.192
2.279
40,425
+0.04(+1.57%)
Jun 10, 2010
2.182
2.266
2.165
2.244
91,483
+0.04(+2.00%)
Jun 09, 2010
2.279
2.332
2.200
2.200
64,523
-0.09(-3.85%)
Jun 08, 2010
2.200
2.297
2.147
2.288
97,602
+0.08(+3.59%)
Jun 07, 2010
2.226
2.226
2.138
2.209
187,634
-0.06(-2.71%)
Jun 04, 2010
2.358
2.358
2.270
2.270
48,251
-0.12(-5.15%)
Jun 03, 2010
2.402
2.429
2.367
2.394
39,367
+0.01(+0.37%)
Jun 02, 2010
2.323
2.385
2.297
2.385
24,250
+0.04(+1.88%)
Jun 01, 2010
2.411
2.411
2.323
2.341
121,468
-0.14(-5.67%)
May 28, 2010
2.526
2.543
2.402
2.482
70,893
-0.04(-1.74%)
May 27, 2010
2.420
2.526
2.385
2.526
94,147
+0.21(+9.13%)
May 26, 2010
2.244
2.376
2.218
2.314
417,162
+0.13(+6.05%)
May 25, 2010
2.191
2.244
2.138
2.182
161,861
-0.12(-5.34%)
May 24, 2010
2.332
2.389
2.244
2.306
166,073
-0.09(-3.68%)
May 21, 2010
2.332
2.425
2.332
2.394
97,051
+0.05(+2.26%)
May 20, 2010
2.438
2.490
2.341
2.341
184,462
-0.26(-10.14%)
May 19, 2010
2.587
2.631
2.508
2.605
167,420
+0.01(+0.34%)
May 18, 2010
2.640
2.693
2.596
2.596
80,969
-0.04(-1.34%)
May 17, 2010
2.746
2.772
2.596
2.631
172,021
-0.19(-6.85%)
May 14, 2010
2.886
2.886
2.746
2.825
57,631
-0.12(-4.18%)
May 13, 2010
2.913
2.948
2.825
2.948
76,901
-0.04(-1.47%)
May 12, 2010
2.878
2.992
2.860
2.992
89,659
+0.14(+4.94%)
May 11, 2010
2.922
2.966
2.851
2.851
253,699
-0.18(-5.81%)
May 10, 2010
3.054
3.062
2.974
3.027
122,158
+0.26(+9.21%)
May 07, 2010
2.710
2.807
2.640
2.772
264,852
+0.00(+0.00%)
May 06, 2010
2.834
2.922
2.666
2.772
194,759
-0.13(-4.55%)
May 05, 2010
2.930
2.983
2.869
2.904
170,847
-0.11(-3.51%)
May 04, 2010
3.098
3.159
3.010
3.010
220,672
-0.26(-8.06%)
May 03, 2010
3.344
3.344
3.010
3.274
235,455
-0.18(-5.34%)
Apr 30, 2010
3.494
3.511
3.441
3.458
109,377
+0.00(+0.00%)
Apr 29, 2010
3.573
3.740
3.432
3.458
392,174
-0.11(-3.20%)
Apr 28, 2010
3.687
3.775
3.458
3.573
248,835
-0.06(-1.69%)
Apr 27, 2010
3.775
3.819
3.573
3.634
120,219
-0.13(-3.50%)
Apr 26, 2010
3.502
3.863
3.500
3.766
171,347
+0.24(+6.73%)
Apr 23, 2010
3.546
3.582
3.527
3.529
34,904
-0.04(-0.99%)
Apr 22, 2010
3.511
3.564
3.344
3.564
129,620
-0.02(-0.49%)
Apr 21, 2010
3.573
3.630
3.563
3.582
42,961
-0.01(-0.25%)
Apr 20, 2010
3.573
3.599
3.476
3.590
44,958
+0.07(+2.00%)
Apr 19, 2010
3.573
3.573
3.511
3.520
28,768
-0.11(-2.91%)
Apr 16, 2010
3.696
3.696
3.538
3.626
84,684
-0.07(-1.90%)
Apr 15, 2010
3.643
3.696
3.546
3.696
220,192
+0.10(+2.69%)
Apr 14, 2010
3.599
3.634
3.564
3.599
55,450
+0.05(+1.49%)
Apr 13, 2010
3.608
3.652
3.520
3.546
172,203
-0.02(-0.49%)
Apr 12, 2010
3.520
3.608
3.520
3.564
104,839
+0.04(+1.25%)
Apr 09, 2010
3.502
3.546
3.502
3.520
28,774
-0.01(-0.25%)
Apr 08, 2010
3.502
3.546
3.458
3.529
106,674
-0.03(-0.74%)
Apr 07, 2010
3.520
3.599
3.494
3.555
87,634
-0.04(-0.98%)
Apr 06, 2010
3.546
3.626
3.546
3.590
60,860
-0.01(-0.24%)
Apr 05, 2010
3.564
3.612
3.520
3.599
34,670
+0.06(+1.74%)
Apr 01, 2010
3.538
3.538
3.538
3.538
85,681
-0.02(-0.50%)
Mar 31, 2010
3.555
3.564
3.502
3.555
73,730
-0.02(-0.49%)
Mar 30, 2010
3.564
3.608
3.520
3.573
154,137
+0.01(+0.25%)
Mar 29, 2010
3.670
3.670
3.520
3.564
87,260
+0.00(+0.00%)
Mar 26, 2010
3.573
3.608
3.502
3.564
173,593
+0.04(+1.25%)
Mar 25, 2010
3.511
3.564
3.476
3.520
187,193
+0.04(+1.27%)
Mar 24, 2010
3.467
3.502
3.432
3.476
84,618
+0.01(+0.25%)
Mar 23, 2010
3.397
3.502
3.362
3.467
135,886
+0.10(+2.87%)
Mar 22, 2010
3.256
3.397
3.222
3.370
91,994
+0.10(+2.96%)
Mar 19, 2010
3.265
3.300
3.221
3.274
73,827
-0.04(-1.33%)
Mar 18, 2010
3.291
3.344
3.212
3.318
97,974
-0.01(-0.26%)
Mar 17, 2010
3.230
3.344
3.230
3.326
106,995
+0.11(+3.56%)
Mar 16, 2010
3.150
3.230
3.150
3.212
44,981
+0.05(+1.67%)
Mar 15, 2010
3.159
3.194
3.115
3.159
167,128
-0.03(-0.83%)
Mar 12, 2010
3.212
3.221
3.142
3.186
120,360
-0.03(-0.82%)
Mar 11, 2010
3.168
3.212
3.106
3.212
85,558
+0.04(+1.39%)
Mar 10, 2010
3.168
3.230
3.115
3.168
62,601
+0.00(+0.00%)
Mar 09, 2010
3.168
3.300
3.089
3.168
164,034
-0.09(-2.70%)
Mar 08, 2010
3.256
3.265
3.212
3.256
77,752
-0.05(-1.60%)
Mar 05, 2010
3.282
3.326
3.274
3.309
89,585
+0.04(+1.35%)
Mar 04, 2010
3.265
3.300
3.265
3.265
73,448
+0.04(+1.09%)
Mar 03, 2010
3.238
3.247
3.186
3.230
61,817
+0.04(+1.10%)
Mar 02, 2010
3.238
3.238
3.150
3.194
105,874
+0.04(+1.11%)
Mar 01, 2010
3.089
3.203
3.080
3.159
134,063
+0.10(+3.16%)
Feb 26, 2010
3.071
3.133
3.054
3.062
30,373
-0.03(-0.85%)
Feb 25, 2010
3.062
3.124
3.001
3.089
59,753
-0.06(-1.96%)
Feb 24, 2010
3.089
3.150
3.054
3.150
145,053
+0.08(+2.58%)
Feb 23, 2010
3.080
3.098
3.010
3.071
169,325
+0.05(+1.75%)
Feb 22, 2010
2.957
3.062
2.939
3.018
263,099
+0.11(+3.63%)
Feb 19, 2010
2.895
2.957
2.860
2.913
64,842
+0.02(+0.61%)
Feb 18, 2010
2.939
2.939
2.834
2.895
103,635
-0.04(-1.20%)
Feb 17, 2010
2.983
2.983
2.913
2.930
98,950
+0.03(+0.91%)
Feb 16, 2010
2.974
2.974
2.860
2.904
243,607
+0.16(+5.77%)
Feb 12, 2010
2.763
2.746
2.746
2.746
78,522
-0.03(-0.95%)
Feb 11, 2010
2.781
2.807
2.699
2.772
147,258
-0.05(-1.87%)
Feb 10, 2010
2.869
2.869
2.675
2.825
276,328
-0.01(-0.31%)
Feb 09, 2010
2.807
3.080
2.754
2.834
303,551
+0.11(+3.87%)
Feb 08, 2010
2.772
2.772
2.714
2.728
59,067
-0.03(-0.96%)
Feb 05, 2010
2.754
2.772
2.702
2.754
117,619
-0.03(-0.95%)
Feb 04, 2010
2.842
2.886
2.693
2.781
225,717
-0.15(-5.11%)
Feb 03, 2010
2.930
3.045
2.842
2.930
397,663
+0.02(+0.60%)
Feb 02, 2010
2.834
2.939
2.825
2.913
99,147
+0.08(+2.80%)
Feb 01, 2010
2.772
2.834
2.737
2.834
52,326
+0.11(+3.87%)
Jan 29, 2010
2.759
2.781
2.666
2.728
95,039
+0.00(+0.00%)
Jan 28, 2010
2.825
2.834
2.641
2.728
354,723
-0.05(-1.90%)
Jan 27, 2010
2.807
2.878
2.781
2.781
183,467
+0.01(+0.32%)
Jan 26, 2010
2.772
2.781
2.684
2.772
137,550
-0.06(-2.17%)
Jan 25, 2010
2.922
3.027
2.798
2.834
245,882
-0.09(-3.01%)
Jan 22, 2010
2.930
3.010
2.869
2.922
99,895
-0.01(-0.30%)
Jan 21, 2010
3.001
3.080
2.922
2.930
135,708
-0.03(-0.89%)
Jan 20, 2010
2.992
3.056
2.930
2.957
142,840
-0.07(-2.33%)
Jan 19, 2010
2.825
3.027
2.816
3.027
215,332
+0.27(+9.90%)
Jan 15, 2010
2.728
2.754
2.754
2.754
199,203
+0.04(+1.29%)
Jan 14, 2010
2.622
2.772
2.587
2.719
206,038
+0.14(+5.46%)
Jan 13, 2010
2.534
2.578
2.508
2.578
59,071
+0.08(+3.17%)
Jan 12, 2010
2.517
2.605
2.499
2.499
142,665
-0.08(-3.07%)
Jan 11, 2010
2.534
2.605
2.534
2.578
44,912
+0.04(+1.74%)
Jan 08, 2010
2.561
2.596
2.438
2.534
113,079
-0.11(-4.32%)
Jan 07, 2010
2.402
2.710
2.394
2.649
319,473
+0.19(+7.89%)
Jan 06, 2010
2.499
2.526
2.332
2.455
77,865
-0.10(-3.79%)
Jan 05, 2010
2.438
2.578
2.438
2.552
114,576
+0.10(+3.94%)
Jan 04, 2010
2.402
2.534
2.367
2.455
276,013
+0.23(+10.28%)
Dec 31, 2009
2.306
2.226
2.226
2.226
295,339
-0.03(-1.17%)
Dec 30, 2009
2.323
2.323
2.156
2.253
174,776
-0.06(-2.66%)
Dec 29, 2009
2.262
2.314
2.253
2.314
70,027
+0.03(+1.15%)
Dec 28, 2009
2.288
2.297
2.244
2.288
65,128
-0.03(-1.14%)
Dec 24, 2009
2.350
2.402
2.288
2.314
63,047
-0.07(-2.95%)
Dec 23, 2009
2.367
2.464
2.350
2.385
108,139
+0.02(+0.74%)
Dec 22, 2009
2.279
2.376
2.279
2.367
475,989
+0.13(+5.91%)
Dec 21, 2009
2.165
2.288
2.156
2.235
270,214
+0.08(+3.67%)
Dec 18, 2009
2.112
2.191
2.094
2.156
139,140
+0.02(+0.82%)
Dec 17, 2009
2.121
2.156
2.112
2.138
99,017
-0.01(-0.41%)
Dec 16, 2009
2.262
2.262
2.112
2.147
179,207
-0.11(-5.06%)
Dec 15, 2009
2.235
2.288
2.218
2.262
89,432
+0.00(+0.00%)
Dec 14, 2009
2.262
2.306
2.244
2.262
64,974
+0.00(+0.00%)
Dec 11, 2009
2.270
2.306
2.226
2.262
39,570
-0.03(-1.15%)
Dec 10, 2009
2.306
2.306
2.191
2.288
27,353
+0.00(+0.00%)
Dec 09, 2009
2.262
2.297
2.253
2.288
40,799
-0.02(-0.76%)
Dec 08, 2009
2.253
2.306
2.165
2.306
78,710
+0.05(+2.34%)
Dec 07, 2009
2.288
2.306
2.209
2.253
34,914
-0.05(-2.29%)
Dec 04, 2009
2.306
2.332
2.244
2.306
57,101
+0.01(+0.38%)
Dec 03, 2009
2.341
2.358
2.244
2.297
88,202
+0.00(+0.00%)
Dec 02, 2009
2.244
2.323
2.156
2.297
143,658
+0.05(+2.35%)
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.