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
)
10.04
+0.05 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 29, 2019
12.90
12.98
12.70
12.75
158,930
-0.05(-0.36%)
Mar 28, 2019
12.37
12.80
12.37
12.79
112,772
+0.52(+4.20%)
Mar 27, 2019
12.09
12.31
12.07
12.28
161,104
+0.16(+1.29%)
Mar 26, 2019
12.16
12.19
12.04
12.12
109,479
+0.10(+0.84%)
Mar 25, 2019
11.91
12.04
11.67
12.02
190,799
+0.01(+0.08%)
Mar 22, 2019
12.74
12.74
11.80
12.01
299,731
-0.77(-6.05%)
Mar 21, 2019
12.81
12.93
12.39
12.79
252,601
+0.01(+0.07%)
Mar 20, 2019
12.48
13.24
12.42
12.78
394,409
+0.29(+2.29%)
Mar 19, 2019
12.33
12.55
12.11
12.49
232,768
+0.22(+1.80%)
Mar 18, 2019
12.09
12.29
12.05
12.27
95,557
+0.15(+1.22%)
Mar 15, 2019
12.24
12.38
12.09
12.12
127,231
-0.10(-0.83%)
Mar 14, 2019
12.31
12.33
11.98
12.22
147,613
-0.01(-0.08%)
Mar 13, 2019
11.83
12.30
11.69
12.23
208,280
+0.41(+3.43%)
Mar 12, 2019
11.98
12.00
11.69
11.83
229,346
-0.18(-1.46%)
Mar 11, 2019
11.88
12.05
11.84
12.00
92,520
+0.14(+1.16%)
Mar 08, 2019
11.96
12.03
11.74
11.86
109,210
-0.18(-1.53%)
Mar 07, 2019
11.77
12.05
11.60
12.05
203,040
+0.41(+3.48%)
Mar 06, 2019
12.02
12.03
11.59
11.64
169,423
-0.36(-2.99%)
Mar 05, 2019
12.43
12.44
11.87
12.00
123,647
-0.36(-2.91%)
Mar 04, 2019
12.47
12.61
12.21
12.36
173,344
+0.04(+0.30%)
Mar 01, 2019
12.26
12.38
12.17
12.33
102,153
+0.11(+0.90%)
Feb 28, 2019
12.66
12.67
12.13
12.21
109,558
-0.32(-2.57%)
Feb 27, 2019
12.68
12.72
12.46
12.54
92,055
-0.11(-0.87%)
Feb 26, 2019
12.90
12.95
12.42
12.65
317,122
-0.36(-2.76%)
Feb 25, 2019
12.58
13.03
12.58
13.01
330,415
+0.69(+5.61%)
Feb 22, 2019
11.91
12.35
11.86
12.32
179,882
+0.41(+3.40%)
Feb 21, 2019
11.74
11.96
11.66
11.91
179,476
+0.21(+1.81%)
Feb 20, 2019
12.04
12.05
11.62
11.70
218,357
-0.29(-2.46%)
Feb 19, 2019
11.90
12.20
11.87
11.99
217,242
+0.20(+1.72%)
Feb 15, 2019
11.79
11.86
11.53
11.79
314,061
+0.01(+0.08%)
Feb 14, 2019
12.44
12.46
11.75
11.78
473,398
-0.71(-5.68%)
Feb 13, 2019
12.91
12.94
12.45
12.49
298,245
-0.47(-3.62%)
Feb 12, 2019
13.31
13.34
12.91
12.96
240,592
-0.37(-2.76%)
Feb 11, 2019
13.34
13.46
13.18
13.33
135,662
-0.01(-0.07%)
Feb 08, 2019
13.03
13.52
12.99
13.34
241,652
+0.24(+1.83%)
Feb 07, 2019
12.92
13.22
12.81
13.10
168,466
+0.09(+0.71%)
Feb 06, 2019
12.72
13.03
12.68
13.01
148,859
+0.16(+1.22%)
Feb 05, 2019
13.17
13.25
12.66
12.85
296,657
-0.18(-1.40%)
Feb 04, 2019
12.74
13.12
12.73
13.03
298,373
+0.33(+2.59%)
Feb 01, 2019
12.76
12.83
12.49
12.70
278,461
-0.09(-0.71%)
Jan 31, 2019
13.44
13.50
12.57
12.80
566,613
-0.66(-4.89%)
Jan 30, 2019
13.15
13.56
13.09
13.45
435,616
+0.39(+3.01%)
Jan 29, 2019
13.38
13.53
12.91
13.06
576,972
-0.58(-4.29%)
Jan 28, 2019
12.80
13.67
12.25
13.65
1,850,937
+1.47(+12.09%)
Jan 25, 2019
12.08
12.43
12.06
12.17
472,891
+0.27(+2.30%)
Jan 24, 2019
11.34
11.90
11.31
11.90
306,611
+0.61(+5.43%)
Jan 23, 2019
11.35
11.59
11.15
11.29
384,046
-0.05(-0.40%)
Jan 22, 2019
11.60
11.60
11.14
11.33
336,107
-0.18(-1.59%)
Jan 18, 2019
11.45
11.65
11.37
11.52
121,231
+0.10(+0.88%)
Jan 17, 2019
11.85
11.85
11.33
11.42
248,521
-0.35(-2.95%)
Jan 16, 2019
11.60
11.84
11.57
11.76
269,435
+0.26(+2.22%)
Jan 15, 2019
11.25
11.63
11.23
11.51
363,232
+0.38(+3.45%)
Jan 14, 2019
11.01
11.24
10.87
11.12
214,253
+0.11(+1.00%)
Jan 11, 2019
10.95
11.20
10.78
11.01
229,662
+0.07(+0.67%)
Jan 10, 2019
10.76
11.01
10.64
10.94
201,760
+0.16(+1.53%)
Jan 09, 2019
10.99
11.10
10.72
10.78
230,011
-0.16(-1.42%)
Jan 08, 2019
11.11
11.24
10.80
10.93
392,352
+0.21(+1.96%)
Jan 07, 2019
10.56
11.06
10.52
10.72
584,524
+0.28(+2.72%)
Jan 04, 2019
10.15
10.76
10.06
10.44
312,160
+0.58(+5.84%)
Jan 03, 2019
10.09
10.12
9.743
9.862
256,876
-0.13(-1.28%)
Jan 02, 2019
9.076
10.30
9.076
9.989
479,601
+0.96(+10.63%)
Dec 31, 2018
9.057
9.085
8.938
9.030
58,974
+0.05(+0.61%)
Dec 28, 2018
8.874
9.085
8.701
8.975
136,878
+0.13(+1.45%)
Dec 27, 2018
8.801
8.972
8.226
8.847
325,962
-0.11(-1.22%)
Dec 26, 2018
8.783
8.966
8.683
8.957
79,160
+0.29(+3.38%)
Dec 24, 2018
8.756
8.929
8.637
8.664
125,827
-0.27(-2.97%)
Dec 21, 2018
9.359
9.359
8.929
8.929
142,348
-0.31(-3.36%)
Dec 20, 2018
9.405
9.478
9.039
9.240
156,472
-0.12(-1.27%)
Dec 19, 2018
9.569
9.706
9.341
9.359
108,368
-0.10(-1.06%)
Dec 18, 2018
9.414
9.569
9.341
9.459
52,499
+0.02(+0.19%)
Dec 17, 2018
9.743
9.761
9.350
9.441
150,331
-0.30(-3.10%)
Dec 14, 2018
9.871
9.898
9.505
9.743
119,043
-0.19(-1.93%)
Dec 13, 2018
10.07
10.12
9.866
9.935
44,688
-0.12(-1.18%)
Dec 12, 2018
10.15
10.30
10.01
10.05
116,082
+0.00(+0.00%)
Dec 11, 2018
9.953
10.10
9.916
10.05
117,708
+0.18(+1.85%)
Dec 10, 2018
9.944
9.965
9.633
9.871
94,914
-0.01(-0.09%)
Dec 07, 2018
10.44
10.47
9.825
9.880
141,035
-0.45(-4.34%)
Dec 06, 2018
10.28
10.39
10.01
10.33
223,638
+0.00(+0.00%)
Dec 04, 2018
10.41
10.65
10.25
10.33
214,234
-0.16(-1.57%)
Dec 03, 2018
9.953
10.63
9.935
10.49
279,637
+0.64(+6.49%)
Nov 30, 2018
9.852
9.907
9.715
9.852
108,101
-0.09(-0.92%)
Nov 29, 2018
10.03
10.06
9.916
9.944
112,874
-0.06(-0.64%)
Nov 28, 2018
9.651
10.20
9.633
10.01
276,119
+0.45(+4.68%)
Nov 27, 2018
9.450
9.651
9.414
9.560
136,021
-0.05(-0.57%)
Nov 26, 2018
9.569
9.734
9.470
9.615
125,033
+0.08(+0.86%)
Nov 23, 2018
9.642
9.743
9.523
9.533
29,213
-0.13(-1.32%)
Nov 21, 2018
9.660
9.660
9.660
0
+0.12(+1.25%)
Nov 20, 2018
9.478
9.779
9.459
9.542
112,299
-0.18(-1.88%)
Nov 19, 2018
9.999
10.08
9.724
9.724
175,299
-0.43(-4.23%)
Nov 16, 2018
10.16
10.19
9.907
10.15
98,911
-0.05(-0.54%)
Nov 15, 2018
10.05
10.27
9.962
10.21
125,532
+0.14(+1.36%)
Nov 14, 2018
10.27
10.27
10.04
10.07
118,708
-0.14(-1.34%)
Nov 13, 2018
10.36
10.42
10.11
10.21
144,922
-0.10(-0.98%)
Nov 12, 2018
10.67
10.67
10.08
10.31
231,533
-0.53(-4.89%)
Nov 09, 2018
10.92
10.92
10.71
10.84
150,226
-0.19(-1.74%)
Nov 08, 2018
11.30
11.33
10.92
11.03
154,202
-0.23(-2.03%)
Nov 07, 2018
11.07
11.34
10.99
11.26
203,767
+0.22(+2.03%)
Nov 06, 2018
11.21
11.28
10.84
11.04
202,559
-0.25(-2.23%)
Nov 05, 2018
11.22
11.33
11.01
11.29
243,466
-0.09(-0.80%)
Nov 02, 2018
11.73
11.73
11.26
11.38
218,829
-0.37(-3.11%)
Nov 01, 2018
11.46
11.84
11.43
11.74
367,481
+0.37(+3.21%)
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%)
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.