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 (%)
May 31, 2012
1.666
1.782
1.612
1.648
296,880
-0.03(-1.60%)
May 30, 2012
1.675
1.710
1.657
1.675
33,865
-0.01(-0.53%)
May 29, 2012
1.657
1.737
1.657
1.684
27,691
+0.07(+4.44%)
May 25, 2012
1.702
1.702
1.567
1.612
61,026
-0.04(-2.17%)
May 24, 2012
1.675
1.675
1.639
1.648
24,050
-0.04(-2.13%)
May 23, 2012
1.630
1.684
1.567
1.684
34,996
+0.02(+1.08%)
May 22, 2012
1.684
1.693
1.612
1.666
75,567
+0.00(+0.00%)
May 21, 2012
1.558
1.684
1.549
1.666
96,379
+0.04(+2.20%)
May 18, 2012
1.693
1.702
1.630
1.630
127,962
-0.11(-6.19%)
May 17, 2012
1.800
1.809
1.676
1.737
114,859
-0.05(-3.00%)
May 16, 2012
1.890
1.890
1.773
1.791
86,285
-0.11(-5.66%)
May 15, 2012
1.970
2.014
1.872
1.899
127,752
-0.06(-3.20%)
May 14, 2012
2.006
2.041
1.925
1.961
74,320
-0.11(-5.19%)
May 11, 2012
2.033
2.087
2.024
2.069
74,677
+0.01(+0.43%)
May 10, 2012
2.104
2.104
2.042
2.060
64,261
-0.04(-2.13%)
May 09, 2012
2.091
2.122
2.078
2.104
110,842
-0.03(-1.26%)
May 08, 2012
2.042
2.194
2.042
2.131
97,528
+0.07(+3.48%)
May 07, 2012
1.970
2.131
1.970
2.060
169,525
+0.06(+3.14%)
May 04, 2012
2.051
2.051
1.863
1.997
111,513
-0.04(-2.19%)
May 03, 2012
2.033
2.096
2.028
2.042
40,691
-0.07(-3.39%)
May 02, 2012
2.104
2.149
2.096
2.113
31,989
-0.02(-0.84%)
May 01, 2012
2.131
2.131
2.104
2.131
21,401
+0.03(+1.28%)
Apr 30, 2012
2.149
2.158
2.078
2.104
59,376
-0.03(-1.26%)
Apr 27, 2012
2.096
2.131
2.078
2.131
93,884
+0.04(+1.71%)
Apr 26, 2012
2.101
2.113
2.069
2.096
58,350
-0.04(-1.68%)
Apr 25, 2012
2.180
2.185
2.113
2.131
28,139
-0.04(-1.65%)
Apr 24, 2012
2.149
2.212
2.149
2.167
37,207
+0.00(+0.00%)
Apr 23, 2012
2.239
2.248
2.096
2.167
124,867
-0.08(-3.59%)
Apr 20, 2012
2.248
2.257
2.239
2.248
30,133
-0.02(-0.79%)
Apr 19, 2012
2.328
2.337
2.239
2.266
39,296
-0.08(-3.44%)
Apr 18, 2012
2.373
2.391
2.284
2.346
78,838
-0.03(-1.13%)
Apr 17, 2012
2.382
2.382
2.364
2.373
47,174
+0.01(+0.38%)
Apr 16, 2012
2.373
2.382
2.346
2.364
40,170
-0.01(-0.38%)
Apr 13, 2012
2.409
2.436
2.373
2.373
41,695
-0.04(-1.85%)
Apr 12, 2012
2.409
2.444
2.373
2.418
52,394
+0.03(+1.12%)
Apr 11, 2012
2.373
2.409
2.373
2.391
24,240
+0.04(+1.52%)
Apr 10, 2012
2.436
2.454
2.355
2.355
125,072
-0.03(-1.13%)
Apr 09, 2012
2.328
2.413
2.328
2.382
66,251
+0.01(+0.38%)
Apr 05, 2012
2.400
2.418
2.373
2.373
75,828
-0.02(-0.75%)
Apr 04, 2012
2.418
2.436
2.373
2.391
78,417
-0.03(-1.11%)
Apr 03, 2012
2.463
2.472
2.409
2.418
128,699
-0.05(-2.17%)
Apr 02, 2012
2.454
2.481
2.400
2.472
63,343
+0.04(+1.47%)
Mar 30, 2012
2.418
2.454
2.382
2.436
96,056
+0.02(+0.74%)
Mar 29, 2012
2.373
2.418
2.328
2.418
215,167
+0.05(+2.27%)
Mar 28, 2012
2.463
2.499
2.310
2.364
591,523
-0.17(-6.71%)
Mar 27, 2012
2.660
2.668
2.499
2.534
453,099
-0.15(-5.67%)
Mar 26, 2012
2.803
2.803
2.561
2.687
720,367
-0.47(-14.77%)
Mar 23, 2012
3.170
3.179
3.143
3.152
27,707
+0.01(+0.29%)
Mar 22, 2012
3.233
3.251
3.099
3.143
67,004
-0.08(-2.50%)
Mar 21, 2012
3.161
3.304
3.107
3.224
68,900
+0.07(+2.27%)
Mar 20, 2012
3.081
3.188
3.045
3.152
25,930
+0.07(+2.33%)
Mar 19, 2012
3.045
3.161
3.028
3.081
56,375
+0.05(+1.78%)
Mar 16, 2012
3.018
3.072
2.964
3.027
53,837
+0.03(+0.90%)
Mar 15, 2012
3.045
3.099
2.955
3.000
109,218
-0.01(-0.30%)
Mar 14, 2012
2.973
3.054
2.973
3.009
46,506
+0.05(+1.82%)
Mar 13, 2012
2.857
3.063
2.857
2.955
293,102
+0.05(+1.85%)
Mar 12, 2012
2.901
2.928
2.866
2.901
143,119
-0.07(-2.41%)
Mar 09, 2012
3.000
3.206
2.955
2.973
125,849
-0.01(-0.30%)
Mar 08, 2012
2.884
2.982
2.884
2.982
45,345
+0.08(+2.78%)
Mar 07, 2012
2.910
2.910
2.875
2.901
100,803
-0.03(-0.92%)
Mar 06, 2012
2.955
2.973
2.901
2.928
189,229
-0.10(-3.25%)
Mar 05, 2012
3.099
3.099
3.009
3.027
67,831
-0.11(-3.43%)
Mar 02, 2012
3.045
3.206
3.045
3.134
70,952
+0.00(+0.00%)
Mar 01, 2012
3.143
3.215
3.099
3.134
100,540
-0.00(-0.14%)
Feb 29, 2012
3.072
3.179
3.063
3.139
95,486
+0.09(+2.79%)
Feb 28, 2012
3.081
3.107
2.921
3.054
106,604
-0.07(-2.29%)
Feb 27, 2012
3.134
3.161
3.045
3.125
145,840
-0.12(-3.59%)
Feb 24, 2012
3.215
3.287
3.188
3.242
100,765
+0.00(+0.00%)
Feb 23, 2012
3.161
3.251
3.134
3.242
114,629
+0.04(+1.40%)
Feb 22, 2012
3.242
3.269
3.179
3.197
76,865
-0.09(-2.72%)
Feb 21, 2012
3.340
3.340
3.233
3.287
183,490
-0.07(-2.13%)
Feb 17, 2012
3.403
3.430
3.323
3.358
49,647
-0.04(-1.32%)
Feb 16, 2012
3.296
3.403
3.260
3.403
85,324
+0.09(+2.70%)
Feb 15, 2012
3.269
3.367
3.197
3.313
181,709
-0.09(-2.63%)
Feb 14, 2012
3.484
3.484
3.385
3.403
96,021
-0.13(-3.55%)
Feb 13, 2012
3.493
3.564
3.457
3.528
83,011
-0.01(-0.25%)
Feb 10, 2012
3.564
3.627
3.448
3.537
50,188
-0.02(-0.50%)
Feb 09, 2012
3.484
3.591
3.448
3.555
45,505
+0.10(+2.85%)
Feb 08, 2012
3.475
3.484
3.403
3.457
99,021
-0.02(-0.52%)
Feb 07, 2012
3.537
3.555
3.439
3.475
233,966
-0.08(-2.27%)
Feb 06, 2012
3.582
3.591
3.493
3.555
110,311
-0.04(-1.00%)
Feb 03, 2012
3.546
3.636
3.528
3.591
83,660
+0.12(+3.35%)
Feb 02, 2012
3.609
3.609
3.457
3.475
106,490
-0.10(-2.76%)
Feb 01, 2012
3.663
3.797
3.555
3.573
165,182
-0.13(-3.39%)
Jan 31, 2012
3.690
3.749
3.636
3.699
77,941
+0.01(+0.24%)
Jan 30, 2012
3.645
3.761
3.645
3.690
117,654
-0.04(-0.96%)
Jan 27, 2012
3.707
3.725
3.663
3.725
142,166
-0.02(-0.48%)
Jan 26, 2012
3.752
3.761
3.673
3.743
47,082
-0.02(-0.48%)
Jan 25, 2012
3.743
3.806
3.672
3.761
84,175
+0.04(+0.96%)
Jan 24, 2012
3.707
3.734
3.627
3.725
57,636
+0.04(+1.22%)
Jan 23, 2012
3.618
3.716
3.528
3.681
187,247
+0.06(+1.73%)
Jan 20, 2012
3.573
3.672
3.537
3.618
123,913
+0.01(+0.25%)
Jan 19, 2012
3.627
3.645
3.537
3.609
148,126
+0.02(+0.50%)
Jan 18, 2012
3.555
3.645
3.457
3.591
119,080
+0.03(+0.75%)
Jan 17, 2012
3.636
3.672
3.510
3.564
107,316
-0.07(-1.97%)
Jan 13, 2012
3.582
3.636
3.528
3.636
47,806
+0.04(+1.25%)
Jan 12, 2012
3.161
3.645
3.107
3.591
201,107
+0.00(+0.00%)
Jan 11, 2012
3.537
3.645
3.519
3.591
61,751
+0.02(+0.50%)
Jan 10, 2012
3.546
3.636
3.528
3.573
65,037
+0.06(+1.79%)
Jan 09, 2012
3.510
3.591
3.385
3.510
45,873
+0.01(+0.26%)
Jan 06, 2012
3.582
3.582
3.493
3.502
42,468
-0.04(-1.26%)
Jan 05, 2012
3.510
3.600
3.502
3.546
44,496
+0.00(+0.00%)
Jan 04, 2012
3.546
3.618
3.510
3.546
45,576
+0.05(+1.54%)
Dec 30, 2011
3.502
3.510
3.439
3.493
53,540
+0.01(+0.26%)
Dec 29, 2011
3.502
3.537
3.412
3.484
73,930
+0.04(+1.04%)
Dec 28, 2011
3.448
3.510
3.412
3.448
82,014
+0.00(+0.00%)
Dec 27, 2011
3.448
3.513
3.403
3.448
73,775
-0.04(-1.03%)
Dec 23, 2011
3.484
3.510
3.421
3.484
59,103
+0.05(+1.57%)
Dec 21, 2011
3.412
3.484
3.269
3.430
130,885
+0.01(+0.26%)
Dec 20, 2011
3.331
3.493
3.170
3.421
204,849
+0.12(+3.52%)
Dec 19, 2011
3.304
3.385
3.251
3.304
164,704
+0.01(+0.27%)
Dec 16, 2011
3.224
3.322
3.161
3.296
216,175
+0.04(+1.10%)
Dec 15, 2011
3.296
3.313
3.188
3.260
128,582
-0.02(-0.55%)
Dec 14, 2011
3.242
3.296
3.215
3.278
151,698
+0.10(+3.10%)
Dec 13, 2011
3.287
3.322
3.170
3.179
128,981
-0.10(-3.01%)
Dec 12, 2011
3.206
3.322
3.197
3.278
118,867
+0.00(+0.00%)
Dec 09, 2011
3.251
3.304
3.107
3.278
104,649
-0.01(-0.27%)
Dec 08, 2011
3.278
3.304
3.215
3.287
48,478
-0.04(-1.08%)
Dec 07, 2011
3.269
3.376
3.269
3.322
55,521
+0.01(+0.27%)
Dec 06, 2011
3.340
3.348
3.284
3.313
59,623
-0.04(-1.07%)
Dec 05, 2011
3.304
3.376
3.215
3.349
97,013
+0.09(+2.75%)
Dec 02, 2011
3.287
3.358
3.224
3.260
73,039
+0.03(+0.83%)
Dec 01, 2011
3.125
3.278
3.099
3.233
104,184
+0.10(+3.14%)
Nov 30, 2011
3.197
3.206
3.116
3.134
68,324
+0.06(+2.04%)
Nov 29, 2011
3.063
3.099
3.018
3.072
83,840
+0.03(+0.88%)
Nov 28, 2011
3.072
3.098
2.991
3.045
51,155
+0.10(+3.50%)
Nov 25, 2011
3.027
3.027
2.937
2.942
21,639
-0.06(-1.94%)
Nov 23, 2011
2.964
3.047
2.901
3.000
95,820
-0.01(-0.30%)
Nov 22, 2011
3.009
3.063
2.991
3.009
80,228
-0.02(-0.59%)
Nov 21, 2011
3.009
3.072
2.866
3.027
115,160
-0.06(-2.03%)
Nov 18, 2011
2.982
3.179
2.955
3.090
55,552
+0.09(+2.98%)
Nov 17, 2011
3.000
3.054
2.973
3.000
119,685
+0.01(+0.30%)
Nov 16, 2011
3.009
3.090
2.946
2.991
130,971
-0.03(-0.89%)
Nov 15, 2011
3.018
3.063
3.000
3.018
114,434
-0.01(-0.30%)
Nov 14, 2011
2.964
3.081
2.946
3.027
169,051
+0.00(+0.00%)
Nov 11, 2011
2.982
3.125
2.982
3.027
110,604
+0.11(+3.68%)
Nov 10, 2011
2.955
2.964
2.830
2.919
142,640
+0.00(+0.00%)
Nov 09, 2011
2.893
2.991
2.848
2.919
175,934
-0.15(-4.96%)
Nov 08, 2011
3.018
3.107
2.946
3.072
85,625
+0.05(+1.78%)
Nov 07, 2011
2.928
3.063
2.884
3.018
113,231
+0.07(+2.43%)
Nov 04, 2011
2.884
2.991
2.857
2.946
76,769
+0.00(+0.00%)
Nov 03, 2011
2.866
3.009
2.830
2.946
98,840
+0.08(+2.81%)
Nov 02, 2011
2.785
2.937
2.776
2.866
324,680
+0.05(+1.91%)
Nov 01, 2011
2.910
2.910
2.687
2.812
161,189
-0.39(-12.04%)
Oct 31, 2011
3.242
3.251
3.197
3.197
57,272
-0.11(-3.25%)
Oct 28, 2011
3.242
3.340
3.233
3.304
23,891
+0.04(+1.10%)
Oct 27, 2011
3.179
3.340
3.179
3.269
109,772
+0.08(+2.53%)
Oct 26, 2011
3.179
3.224
3.116
3.188
34,262
+0.04(+1.14%)
Oct 25, 2011
3.197
3.219
3.116
3.152
265,907
-0.09(-2.76%)
Oct 24, 2011
2.973
3.269
2.973
3.242
311,594
+0.24(+8.06%)
Oct 21, 2011
3.045
3.090
3.000
3.000
295,637
+0.02(+0.60%)
Oct 20, 2011
2.973
3.009
2.839
2.982
284,927
+0.02(+0.60%)
Oct 19, 2011
3.018
3.099
2.937
2.964
226,352
-0.07(-2.36%)
Oct 18, 2011
2.866
3.107
2.830
3.036
248,373
+0.19(+6.60%)
Oct 17, 2011
2.758
2.910
2.740
2.848
172,787
+0.11(+3.92%)
Oct 14, 2011
2.749
2.910
2.687
2.740
186,492
+0.10(+3.73%)
Oct 13, 2011
2.534
2.669
2.516
2.642
109,933
+0.06(+2.43%)
Oct 12, 2011
2.507
2.677
2.454
2.579
165,989
+0.12(+4.73%)
Oct 11, 2011
2.248
2.472
2.248
2.463
173,361
+0.18(+7.84%)
Oct 10, 2011
2.382
2.382
2.239
2.284
193,773
-0.04(-1.54%)
Oct 07, 2011
2.364
2.364
2.239
2.319
60,793
+0.01(+0.39%)
Oct 06, 2011
2.275
2.364
2.257
2.310
158,206
+0.02(+0.78%)
Oct 05, 2011
2.266
2.364
2.221
2.293
182,629
+0.01(+0.39%)
Oct 04, 2011
2.149
2.284
2.078
2.284
289,420
+0.23(+11.35%)
Oct 03, 2011
2.597
2.633
2.042
2.051
889,440
-0.74(-26.60%)
Sep 30, 2011
2.803
2.901
2.758
2.794
118,924
-0.04(-1.27%)
Sep 29, 2011
2.812
2.893
2.767
2.830
99,221
+0.06(+2.27%)
Sep 28, 2011
2.830
2.946
2.758
2.767
197,795
-0.05(-1.90%)
Sep 27, 2011
2.812
2.973
2.785
2.821
86,021
+0.10(+3.62%)
Sep 26, 2011
2.785
2.785
2.651
2.722
116,811
-0.01(-0.33%)
Sep 23, 2011
2.803
2.812
2.687
2.731
180,150
-0.03(-0.97%)
Sep 22, 2011
2.848
2.901
2.704
2.758
87,385
-0.23(-7.78%)
Sep 21, 2011
3.251
3.260
2.946
2.991
257,949
-0.26(-7.99%)
Sep 20, 2011
3.296
3.358
3.233
3.251
125,212
+0.12(+3.71%)
Sep 19, 2011
3.161
3.224
3.099
3.134
98,028
-0.18(-5.41%)
Sep 16, 2011
3.296
3.403
3.278
3.313
92,115
+0.01(+0.27%)
Sep 15, 2011
3.260
3.348
3.233
3.304
117,599
+0.09(+2.79%)
Sep 14, 2011
3.161
3.287
3.000
3.215
416,895
+0.05(+1.70%)
Sep 13, 2011
3.045
3.197
3.045
3.161
181,885
+0.12(+3.82%)
Sep 12, 2011
3.045
3.125
2.982
3.045
163,167
-0.10(-3.13%)
Sep 09, 2011
3.287
3.412
3.116
3.143
138,088
-0.20(-5.90%)
Sep 08, 2011
3.385
3.519
3.304
3.340
67,814
-0.07(-2.10%)
Sep 07, 2011
3.304
3.457
3.296
3.412
80,614
+0.19(+5.83%)
Sep 06, 2011
3.340
3.349
3.164
3.224
153,325
-0.31(-8.86%)
Sep 02, 2011
3.555
3.600
3.502
3.537
56,490
-0.11(-2.95%)
Sep 01, 2011
3.761
3.976
3.627
3.645
56,569
-0.13(-3.55%)
Aug 31, 2011
3.887
3.922
3.716
3.779
216,065
-0.09(-2.31%)
Aug 30, 2011
3.833
3.913
3.663
3.869
69,900
-0.04(-0.92%)
Aug 29, 2011
3.645
3.922
3.645
3.904
67,029
+0.33(+9.25%)
Aug 26, 2011
3.422
3.690
3.421
3.574
44,934
+0.11(+3.13%)
Aug 25, 2011
3.484
3.609
3.430
3.466
125,990
-0.08(-2.27%)
Aug 24, 2011
3.537
3.582
3.493
3.546
67,369
-0.02(-0.50%)
Aug 23, 2011
3.475
3.573
3.421
3.564
53,807
+0.14(+4.19%)
Aug 22, 2011
3.537
3.537
3.358
3.421
59,169
+0.08(+2.41%)
Aug 19, 2011
3.475
3.600
3.313
3.340
82,843
-0.24(-6.75%)
Aug 18, 2011
3.716
3.734
3.430
3.582
182,131
-0.24(-6.32%)
Aug 17, 2011
3.949
3.949
3.806
3.824
86,428
-0.11(-2.73%)
Aug 16, 2011
4.030
4.030
3.860
3.931
169,498
-0.13(-3.30%)
Aug 15, 2011
3.931
4.137
3.931
4.066
156,377
+0.17(+4.37%)
Aug 12, 2011
4.030
4.137
3.851
3.896
187,421
-0.10(-2.47%)
Aug 11, 2011
3.770
4.039
3.707
3.994
174,129
+0.21(+5.44%)
Aug 10, 2011
3.806
3.985
3.707
3.788
135,260
-0.09(-2.31%)
Aug 09, 2011
3.908
4.030
3.645
3.878
245,089
+0.25(+6.91%)
Aug 08, 2011
4.048
4.048
3.627
3.627
214,646
-0.65(-15.27%)
Aug 05, 2011
4.343
4.397
4.030
4.281
113,586
-0.04(-1.04%)
Aug 04, 2011
4.594
4.594
4.325
4.325
212,179
-0.39(-8.17%)
Aug 03, 2011
4.719
4.727
4.558
4.710
135,059
+0.03(+0.57%)
Aug 02, 2011
4.728
4.952
4.630
4.684
175,436
-0.20(-4.04%)
Aug 01, 2011
4.854
4.943
4.746
4.881
173,596
-0.04(-0.73%)
Jul 29, 2011
4.845
4.925
4.657
4.916
142,370
+0.04(+0.73%)
Jul 28, 2011
4.934
5.042
4.845
4.881
163,825
+0.02(+0.37%)
Jul 27, 2011
4.907
5.024
4.496
4.863
388,140
-0.22(-4.40%)
Jul 26, 2011
4.836
5.149
4.791
5.087
281,874
+0.37(+7.78%)
Jul 25, 2011
4.675
4.746
4.657
4.719
68,153
+0.05(+1.15%)
Jul 22, 2011
4.657
4.693
4.621
4.666
27,564
+0.04(+0.77%)
Jul 21, 2011
4.666
4.675
4.576
4.630
50,152
-0.03(-0.58%)
Jul 20, 2011
4.791
4.836
4.549
4.657
87,344
-0.15(-3.17%)
Jul 19, 2011
4.657
4.827
4.648
4.809
495,212
+0.25(+5.50%)
Jul 18, 2011
4.451
4.675
4.247
4.558
342,511
+0.13(+2.83%)
Jul 15, 2011
4.352
4.496
4.343
4.433
59,305
+0.04(+0.81%)
Jul 14, 2011
4.478
4.612
4.397
4.397
57,563
-0.08(-1.80%)
Jul 13, 2011
4.433
4.567
4.424
4.478
56,208
+0.10(+2.25%)
Jul 12, 2011
4.388
4.478
4.334
4.379
69,255
-0.01(-0.20%)
Jul 11, 2011
4.397
4.504
4.307
4.388
90,258
-0.13(-2.78%)
Jul 08, 2011
4.397
4.540
4.397
4.513
73,522
-0.11(-2.33%)
Jul 07, 2011
4.621
4.675
4.549
4.621
69,680
+0.10(+2.18%)
Jul 06, 2011
4.603
4.684
4.451
4.522
188,042
-0.19(-3.99%)
Jul 05, 2011
4.925
4.925
4.702
4.710
252,816
-0.15(-3.13%)
Jul 01, 2011
4.925
5.006
4.710
4.863
158,109
-0.05(-1.09%)
Jun 30, 2011
4.702
4.916
4.657
4.916
289,258
+0.26(+5.58%)
Jun 29, 2011
4.504
4.809
4.460
4.657
317,523
+0.37(+8.56%)
Jun 28, 2011
4.039
4.370
4.039
4.290
216,963
+0.30(+7.64%)
Jun 27, 2011
3.958
4.003
3.896
3.985
41,221
+0.08(+2.13%)
Jun 24, 2011
4.048
4.119
3.878
3.902
66,753
-0.14(-3.39%)
Jun 23, 2011
3.985
4.075
3.940
4.039
61,800
-0.04(-0.88%)
Jun 22, 2011
4.155
4.263
4.003
4.075
252,618
+0.04(+0.89%)
Jun 21, 2011
3.940
4.173
3.913
4.039
183,236
+0.24(+6.37%)
Jun 20, 2011
3.752
3.806
3.681
3.797
87,996
+0.07(+1.92%)
Jun 17, 2011
3.797
3.878
3.627
3.725
97,827
-0.03(-0.83%)
Jun 16, 2011
3.752
3.842
3.752
3.757
144,830
+0.07(+1.82%)
Jun 15, 2011
3.582
3.725
3.537
3.690
370,560
+0.00(+0.00%)
Jun 14, 2011
3.645
3.734
3.600
3.690
205,080
+0.11(+3.00%)
Jun 13, 2011
3.770
3.770
3.519
3.582
240,072
-0.26(-6.76%)
Jun 10, 2011
3.976
4.039
3.815
3.842
153,045
-0.20(-4.88%)
Jun 09, 2011
4.128
4.146
4.016
4.039
104,038
-0.12(-2.80%)
Jun 08, 2011
4.263
4.272
4.137
4.155
64,571
-0.11(-2.52%)
Jun 07, 2011
4.281
4.334
4.236
4.263
65,284
-0.00(-0.10%)
Jun 06, 2011
4.245
4.334
4.128
4.267
161,714
-0.16(-3.54%)
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.