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
)
9.910
+0.030 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 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%)
Nov 01, 2016
4.791
4.836
4.702
4.791
155,861
+0.12(+2.49%)
Oct 31, 2016
4.782
4.782
4.648
4.675
94,655
-0.10(-2.06%)
Oct 28, 2016
4.791
4.916
4.719
4.773
137,039
-0.03(-0.56%)
Oct 27, 2016
4.809
4.836
4.742
4.800
144,352
+0.03(+0.56%)
Oct 26, 2016
4.710
4.782
4.702
4.773
92,434
+0.10(+2.11%)
Oct 25, 2016
4.764
4.845
4.612
4.675
111,427
-0.02(-0.38%)
Oct 24, 2016
4.639
4.719
4.612
4.693
43,607
+0.04(+0.96%)
Oct 21, 2016
4.648
4.684
4.612
4.648
46,544
-0.03(-0.57%)
Oct 20, 2016
4.630
4.710
4.603
4.675
59,493
-0.02(-0.38%)
Oct 19, 2016
4.612
4.746
4.603
4.693
110,148
+0.10(+2.14%)
Oct 18, 2016
4.630
4.639
4.567
4.594
116,331
+0.00(+0.00%)
Oct 17, 2016
4.666
4.719
4.539
4.594
49,080
-0.08(-1.72%)
Oct 14, 2016
4.693
4.715
4.585
4.675
183,589
+0.00(+0.00%)
Oct 13, 2016
4.773
4.787
4.666
4.675
67,257
-0.10(-2.06%)
Oct 12, 2016
4.809
4.809
4.719
4.773
46,983
-0.01(-0.19%)
Oct 11, 2016
4.916
4.916
4.684
4.782
149,028
-0.11(-2.20%)
Oct 10, 2016
4.925
4.997
4.854
4.890
150,452
+0.15(+3.21%)
Oct 07, 2016
4.746
4.791
4.702
4.737
129,191
-0.02(-0.38%)
Oct 06, 2016
4.836
4.872
4.737
4.755
121,717
+0.01(+0.19%)
Oct 05, 2016
4.746
4.782
4.702
4.746
99,521
+0.03(+0.57%)
Oct 04, 2016
4.737
4.791
4.706
4.719
67,497
+0.02(+0.38%)
Oct 03, 2016
4.719
4.787
4.657
4.702
121,283
-0.08(-1.69%)
Sep 30, 2016
4.818
4.836
4.751
4.782
61,127
-0.03(-0.56%)
Sep 29, 2016
4.881
4.890
4.773
4.809
88,880
-0.06(-1.29%)
Sep 28, 2016
5.006
5.033
4.818
4.872
105,827
-0.08(-1.63%)
Sep 27, 2016
5.006
5.085
4.881
4.952
111,631
-0.02(-0.36%)
Sep 26, 2016
4.970
5.140
4.919
4.970
189,942
+0.03(+0.54%)
Sep 23, 2016
4.809
4.979
4.809
4.943
164,919
+0.03(+0.55%)
Sep 22, 2016
4.890
5.015
4.881
4.916
125,174
+0.04(+0.92%)
Sep 21, 2016
4.684
4.919
4.684
4.872
200,409
+0.18(+3.82%)
Sep 20, 2016
4.773
4.773
4.693
4.693
197,956
-0.04(-0.76%)
Sep 19, 2016
4.684
4.796
4.684
4.728
367,876
+0.02(+0.38%)
Sep 16, 2016
4.755
4.762
4.666
4.710
113,742
-0.04(-0.94%)
Sep 15, 2016
4.773
4.818
4.723
4.755
75,238
+0.02(+0.38%)
Sep 14, 2016
4.755
4.836
4.702
4.737
135,924
-0.02(-0.38%)
Sep 13, 2016
4.854
4.881
4.719
4.755
161,216
-0.23(-4.67%)
Sep 12, 2016
4.854
4.988
4.773
4.988
168,704
+0.09(+1.83%)
Sep 09, 2016
5.078
5.078
4.881
4.899
164,694
-0.18(-3.53%)
Sep 08, 2016
5.113
5.113
4.997
5.078
204,383
+0.06(+1.25%)
Sep 07, 2016
5.149
5.149
4.988
5.015
240,262
+0.01(+0.18%)
Sep 06, 2016
5.104
5.140
4.881
5.006
501,546
-0.10(-1.93%)
Sep 02, 2016
5.104
5.104
5.104
5.104
302,392
+0.04(+0.88%)
Sep 01, 2016
4.943
5.104
4.925
5.060
713,541
+0.18(+3.67%)
Aug 31, 2016
4.666
4.943
4.567
4.881
1,433,158
+0.21(+4.41%)
Aug 30, 2016
4.585
4.746
4.585
4.675
94,079
+0.02(+0.38%)
Aug 29, 2016
4.728
4.782
4.585
4.657
167,610
-0.13(-2.80%)
Aug 26, 2016
4.746
4.836
4.719
4.791
155,957
+0.05(+1.13%)
Aug 25, 2016
4.621
4.764
4.621
4.737
192,097
+0.08(+1.73%)
Aug 24, 2016
4.522
4.693
4.509
4.657
232,523
+0.11(+2.36%)
Aug 23, 2016
4.361
4.558
4.361
4.549
192,953
+0.21(+4.74%)
Aug 22, 2016
4.388
4.442
4.343
4.343
173,891
-0.04(-1.02%)
Aug 19, 2016
4.370
4.460
4.334
4.388
159,120
+0.03(+0.62%)
Aug 18, 2016
4.191
4.415
4.182
4.361
148,119
+0.17(+4.06%)
Aug 17, 2016
4.066
4.209
4.021
4.191
184,439
+0.19(+4.70%)
Aug 16, 2016
3.887
4.075
3.869
4.003
192,348
+0.10(+2.52%)
Aug 15, 2016
3.779
3.931
3.779
3.904
103,247
+0.09(+2.35%)
Aug 12, 2016
3.743
3.860
3.725
3.815
87,707
+0.10(+2.65%)
Aug 11, 2016
3.663
3.752
3.645
3.716
116,208
+0.00(+0.00%)
Aug 10, 2016
3.770
3.815
3.690
3.716
105,629
-0.10(-2.58%)
Aug 09, 2016
3.878
3.904
3.815
3.815
75,398
-0.04(-0.93%)
Aug 08, 2016
3.734
3.878
3.734
3.851
56,119
+0.11(+2.87%)
Aug 05, 2016
3.663
3.761
3.663
3.743
61,869
+0.04(+0.97%)
Aug 04, 2016
3.681
3.761
3.681
3.707
1,432,820
+0.02(+0.49%)
Aug 03, 2016
3.690
3.707
3.627
3.690
47,782
+0.00(+0.00%)
Aug 02, 2016
3.707
3.743
3.681
3.690
39,479
-0.03(-0.72%)
Aug 01, 2016
3.761
3.786
3.690
3.716
84,852
+0.04(+0.97%)
Jul 29, 2016
3.699
3.743
3.627
3.681
65,617
-0.03(-0.72%)
Jul 28, 2016
3.743
3.797
3.654
3.707
92,233
-0.05(-1.43%)
Jul 27, 2016
3.896
3.896
3.699
3.761
123,750
-0.13(-3.45%)
Jul 26, 2016
3.958
3.976
3.860
3.896
81,201
+0.00(+0.00%)
Jul 25, 2016
3.833
3.896
3.806
3.896
59,323
+0.13(+3.33%)
Jul 22, 2016
3.734
3.788
3.707
3.770
4,199
+0.02(+0.48%)
Jul 21, 2016
3.797
3.848
3.707
3.752
21,734
-0.08(-2.10%)
Jul 20, 2016
3.824
3.896
3.785
3.833
63,158
+0.07(+1.90%)
Jul 19, 2016
3.806
3.806
3.761
3.761
23,970
-0.03(-0.71%)
Jul 18, 2016
3.743
3.788
3.734
3.788
25,382
+0.06(+1.68%)
Jul 15, 2016
3.725
3.745
3.725
3.725
25,231
+0.00(+0.00%)
Jul 14, 2016
3.788
3.788
3.725
3.725
26,920
-0.01(-0.24%)
Jul 13, 2016
3.779
3.806
3.734
3.734
39,188
-0.03(-0.71%)
Jul 12, 2016
3.770
3.779
3.761
3.761
33,526
+0.01(+0.24%)
Jul 11, 2016
3.743
3.770
3.725
3.752
20,466
+0.02(+0.60%)
Jul 08, 2016
3.707
3.743
3.707
3.730
26,257
+0.02(+0.60%)
Jul 07, 2016
3.636
3.716
3.636
3.707
55,019
-0.01(-0.24%)
Jul 05, 2016
3.716
3.752
3.681
3.716
54,177
-0.03(-0.72%)
Jul 01, 2016
3.707
3.743
3.743
3.743
20,323
-0.01(-0.24%)
Jun 30, 2016
3.716
3.752
3.663
3.752
54,363
+0.07(+1.95%)
Jun 29, 2016
3.631
3.716
3.631
3.681
22,315
+0.05(+1.48%)
Jun 28, 2016
3.591
3.654
3.591
3.627
44,542
+0.09(+2.53%)
Jun 27, 2016
3.618
3.618
3.466
3.537
85,639
-0.12(-3.19%)
Jun 24, 2016
3.591
3.685
3.591
3.654
69,354
-0.07(-1.92%)
Jun 23, 2016
3.725
3.761
3.699
3.725
34,992
+0.05(+1.46%)
Jun 22, 2016
3.690
3.725
3.627
3.672
55,648
+0.01(+0.24%)
Jun 21, 2016
3.699
3.716
3.654
3.663
41,151
-0.02(-0.49%)
Jun 20, 2016
3.716
3.716
3.645
3.681
40,658
-0.02(-0.48%)
Jun 17, 2016
3.716
3.716
3.672
3.699
79,514
-0.02(-0.48%)
Jun 16, 2016
3.654
3.747
3.618
3.716
150,339
+0.29(+8.36%)
Jun 15, 2016
3.349
3.466
3.349
3.430
34,628
+0.07(+2.13%)
Jun 14, 2016
3.349
3.403
3.296
3.358
37,772
-0.02(-0.53%)
Jun 13, 2016
3.421
3.439
3.376
3.376
37,636
-0.08(-2.33%)
Jun 10, 2016
3.448
3.493
3.448
3.457
13,201
-0.08(-2.28%)
Jun 09, 2016
3.470
3.546
3.376
3.537
63,299
+0.09(+2.60%)
Jun 08, 2016
3.466
3.546
3.403
3.448
93,332
-0.05(-1.53%)
Jun 07, 2016
3.484
3.627
3.484
3.502
92,630
-0.04(-1.26%)
Jun 06, 2016
3.484
3.636
3.457
3.546
79,587
+0.08(+2.33%)
Jun 03, 2016
3.537
3.546
3.376
3.466
97,416
-0.03(-0.77%)
Jun 02, 2016
3.475
3.555
3.448
3.493
57,414
+0.00(+0.00%)
Jun 01, 2016
3.430
3.510
3.394
3.493
152,970
+0.09(+2.63%)
May 31, 2016
3.475
3.510
3.403
3.403
82,776
-0.17(-4.76%)
May 27, 2016
3.484
3.573
3.573
3.573
84,866
+0.11(+3.10%)
May 26, 2016
3.484
3.528
3.421
3.466
15,600
-0.02(-0.51%)
May 25, 2016
3.493
3.582
3.475
3.484
20,878
-0.05(-1.52%)
May 24, 2016
3.475
3.573
3.475
3.537
57,981
+0.10(+2.86%)
May 23, 2016
3.385
3.493
3.331
3.439
58,609
+0.04(+1.32%)
May 20, 2016
3.390
3.439
3.354
3.394
43,380
+0.01(+0.26%)
May 19, 2016
3.340
3.385
3.304
3.385
69,705
-0.01(-0.26%)
May 18, 2016
3.358
3.448
3.322
3.394
62,108
+0.03(+0.80%)
May 17, 2016
3.430
3.475
3.349
3.367
39,212
-0.11(-3.09%)
May 16, 2016
3.448
3.555
3.430
3.475
62,803
-0.04(-1.27%)
May 13, 2016
3.367
3.519
3.349
3.519
64,813
+0.12(+3.42%)
May 12, 2016
3.466
3.466
3.331
3.403
46,285
+0.01(+0.26%)
May 11, 2016
3.475
3.519
3.322
3.394
131,258
-0.12(-3.32%)
May 10, 2016
3.493
3.531
3.430
3.510
50,989
+0.01(+0.26%)
May 09, 2016
3.546
3.546
3.457
3.502
81,402
-0.04(-1.14%)
May 06, 2016
3.493
3.560
3.439
3.542
66,110
+0.07(+1.93%)
May 05, 2016
3.681
3.681
3.475
3.475
60,989
-0.33(-8.71%)
May 04, 2016
3.555
3.806
3.546
3.806
125,911
+0.21(+5.72%)
May 03, 2016
3.725
3.770
3.537
3.600
97,913
-0.23(-6.07%)
May 02, 2016
3.878
3.887
3.725
3.833
80,282
-0.06(-1.61%)
Apr 29, 2016
3.940
3.985
3.878
3.896
24,553
-0.03(-0.69%)
Apr 28, 2016
4.039
4.039
3.922
3.922
41,858
-0.12(-2.88%)
Apr 27, 2016
3.922
4.057
3.904
4.039
60,792
+0.13(+3.20%)
Apr 26, 2016
3.716
3.922
3.716
3.913
54,140
+0.10(+2.58%)
Apr 25, 2016
3.904
4.048
3.806
3.815
48,943
-0.13(-3.40%)
Apr 22, 2016
4.003
4.012
3.761
3.949
42,426
-0.04(-0.90%)
Apr 21, 2016
3.904
3.985
3.904
3.985
34,596
+0.08(+2.06%)
Apr 20, 2016
3.922
3.949
3.860
3.904
44,752
-0.04(-0.91%)
Apr 19, 2016
3.967
3.994
3.908
3.940
30,632
-0.01(-0.23%)
Apr 18, 2016
3.976
4.039
3.949
3.949
31,172
-0.06(-1.56%)
Apr 15, 2016
3.887
4.039
3.860
4.012
40,821
+0.13(+3.23%)
Apr 14, 2016
3.967
4.003
3.869
3.887
74,312
-0.09(-2.25%)
Apr 13, 2016
4.057
4.066
3.958
3.976
65,978
-0.02(-0.45%)
Apr 12, 2016
4.030
4.030
3.922
3.994
65,574
-0.05(-1.22%)
Apr 11, 2016
4.039
4.110
4.039
4.043
34,926
+0.01(+0.33%)
Apr 08, 2016
4.063
4.075
3.994
4.030
71,492
-0.04(-0.88%)
Apr 07, 2016
4.110
4.137
4.012
4.066
81,623
-0.14(-3.40%)
Apr 06, 2016
4.209
4.227
4.110
4.209
76,024
+0.02(+0.43%)
Apr 05, 2016
4.137
4.209
4.110
4.191
39,869
-0.02(-0.43%)
Apr 04, 2016
4.155
4.227
4.128
4.209
35,931
+0.02(+0.43%)
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.