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
)
10.12
+0.03 (+0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
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%)
Apr 01, 2016
4.110
4.218
3.933
4.191
67,836
+0.03(+0.65%)
Mar 31, 2016
4.218
4.218
4.119
4.164
35,728
-0.03(-0.64%)
Mar 30, 2016
4.254
4.254
3.931
4.191
96,287
+0.00(+0.00%)
Mar 29, 2016
4.057
4.191
4.057
4.191
41,142
+0.08(+1.96%)
Mar 28, 2016
4.057
4.164
4.048
4.110
45,808
+0.06(+1.55%)
Mar 24, 2016
4.066
4.048
4.048
4.048
29,144
-0.05(-1.31%)
Mar 23, 2016
4.116
4.146
4.021
4.102
61,369
+0.01(+0.22%)
Mar 22, 2016
4.039
4.146
4.007
4.093
58,680
+0.03(+0.66%)
Mar 21, 2016
4.021
4.128
4.021
4.066
31,544
+0.05(+1.34%)
Mar 18, 2016
4.048
4.102
3.967
4.012
39,667
-0.01(-0.22%)
Mar 17, 2016
4.039
4.070
3.967
4.021
78,990
-0.03(-0.66%)
Mar 16, 2016
4.021
4.084
4.003
4.048
45,910
+0.01(+0.22%)
Mar 15, 2016
4.048
4.093
3.949
4.039
39,937
-0.05(-1.31%)
Mar 14, 2016
4.057
4.164
4.048
4.093
71,033
-0.11(-2.56%)
Mar 11, 2016
3.792
4.227
3.711
4.200
56,188
+0.13(+3.30%)
Mar 10, 2016
4.263
4.272
4.057
4.066
78,052
-0.13(-2.99%)
Mar 09, 2016
4.164
4.262
4.164
4.191
51,602
+0.05(+1.30%)
Mar 08, 2016
4.164
4.173
4.133
4.137
45,085
-0.03(-0.65%)
Mar 07, 2016
4.030
4.228
4.021
4.164
99,396
+0.13(+3.10%)
Mar 04, 2016
3.978
4.093
3.978
4.039
75,839
+0.05(+1.35%)
Mar 03, 2016
3.949
4.021
3.922
3.985
97,528
+0.06(+1.60%)
Mar 02, 2016
3.896
3.949
3.896
3.922
57,666
-0.02(-0.45%)
Mar 01, 2016
3.851
3.940
3.851
3.940
87,414
+0.08(+2.09%)
Feb 29, 2016
3.851
3.887
3.779
3.860
109,275
+0.04(+0.94%)
Feb 26, 2016
3.797
3.842
3.797
3.824
52,398
+0.02(+0.47%)
Feb 25, 2016
3.797
3.833
3.761
3.806
40,905
-0.02(-0.47%)
Feb 24, 2016
3.699
3.851
3.681
3.824
61,002
+0.06(+1.67%)
Feb 23, 2016
3.869
3.904
3.761
3.761
61,771
-0.13(-3.45%)
Feb 22, 2016
3.922
3.967
3.896
3.896
66,490
+0.03(+0.69%)
Feb 19, 2016
3.940
3.985
3.866
3.869
68,063
-0.05(-1.37%)
Feb 18, 2016
3.779
4.048
3.770
3.922
127,550
+0.09(+2.34%)
Feb 17, 2016
3.770
3.896
3.770
3.833
67,208
+0.11(+2.88%)
Feb 16, 2016
3.681
3.788
3.658
3.725
99,358
+0.13(+3.48%)
Feb 12, 2016
3.502
3.600
3.600
3.600
56,614
+0.07(+2.03%)
Feb 11, 2016
3.484
3.609
3.484
3.528
70,554
-0.16(-4.37%)
Feb 10, 2016
3.734
3.806
3.663
3.690
234,523
-0.04(-1.20%)
Feb 09, 2016
3.699
3.931
3.690
3.734
211,069
-0.06(-1.65%)
Feb 08, 2016
3.725
3.874
3.707
3.797
71,503
-0.06(-1.62%)
Feb 05, 2016
3.815
3.896
3.749
3.860
82,250
+0.01(+0.23%)
Feb 04, 2016
3.869
3.896
3.761
3.851
60,819
+0.00(+0.00%)
Feb 03, 2016
3.887
3.887
3.833
3.851
42,059
-0.01(-0.23%)
Feb 02, 2016
3.770
3.931
3.754
3.860
76,853
-0.01(-0.23%)
Feb 01, 2016
3.815
3.921
3.725
3.869
93,870
+0.00(+0.00%)
Jan 29, 2016
3.770
3.896
3.770
3.869
72,988
+0.10(+2.61%)
Jan 28, 2016
3.779
3.842
3.752
3.770
57,740
+0.00(+0.00%)
Jan 27, 2016
3.546
3.869
3.504
3.770
127,560
+0.18(+4.99%)
Jan 26, 2016
3.528
3.652
3.412
3.591
126,485
+0.04(+1.01%)
Jan 25, 2016
3.493
3.654
3.493
3.555
94,409
+0.04(+1.02%)
Jan 22, 2016
3.403
3.645
3.394
3.519
98,031
+0.13(+3.69%)
Jan 21, 2016
3.390
3.403
3.322
3.394
72,625
+0.02(+0.53%)
Jan 20, 2016
3.340
3.403
3.278
3.376
79,662
-0.08(-2.33%)
Jan 19, 2016
3.564
3.573
3.439
3.457
55,390
-0.07(-2.03%)
Jan 15, 2016
3.510
3.528
3.528
3.528
55,833
-0.05(-1.50%)
Jan 14, 2016
3.618
3.654
3.555
3.582
79,756
-0.04(-1.23%)
Jan 13, 2016
3.681
3.716
3.591
3.627
48,611
-0.04(-1.22%)
Jan 12, 2016
3.654
3.699
3.636
3.672
41,164
+0.04(+1.23%)
Jan 11, 2016
3.636
3.716
3.600
3.627
75,506
+0.03(+0.75%)
Jan 08, 2016
3.663
3.716
3.412
3.600
45,789
-0.04(-1.23%)
Jan 07, 2016
3.546
3.734
3.537
3.645
81,549
+0.06(+1.75%)
Jan 06, 2016
3.546
3.636
3.502
3.582
113,634
-0.11(-2.91%)
Jan 05, 2016
3.699
3.734
3.618
3.690
62,238
+0.04(+1.23%)
Jan 04, 2016
3.403
3.707
3.322
3.645
193,585
+0.15(+4.36%)
Dec 31, 2015
3.528
3.493
3.493
3.493
130,649
-0.09(-2.50%)
Dec 30, 2015
3.609
3.672
3.573
3.582
59,864
-0.08(-2.20%)
Dec 29, 2015
3.636
3.707
3.636
3.663
58,948
+0.01(+0.25%)
Dec 28, 2015
3.627
3.716
3.618
3.654
92,286
-0.04(-1.21%)
Dec 24, 2015
3.609
3.699
3.699
3.699
58,959
+0.05(+1.47%)
Dec 23, 2015
3.752
3.770
3.551
3.645
122,671
-0.07(-1.93%)
Dec 22, 2015
3.672
3.779
3.672
3.716
93,648
+0.04(+1.22%)
Dec 21, 2015
3.672
3.699
3.627
3.672
85,468
+0.04(+0.99%)
Dec 18, 2015
3.681
3.743
3.627
3.636
95,451
-0.11(-2.87%)
Dec 17, 2015
3.806
3.806
3.707
3.743
92,467
+0.02(+0.48%)
Dec 16, 2015
3.743
3.743
3.681
3.725
90,084
-0.03(-0.72%)
Dec 15, 2015
3.672
3.770
3.672
3.752
74,287
+0.14(+3.97%)
Dec 14, 2015
3.645
3.645
3.546
3.609
116,460
-0.06(-1.71%)
Dec 11, 2015
3.716
3.788
3.657
3.672
87,211
-0.12(-3.19%)
Dec 10, 2015
3.770
3.851
3.743
3.793
94,504
-0.00(-0.12%)
Dec 09, 2015
3.806
3.851
3.757
3.797
92,429
-0.04(-1.17%)
Dec 08, 2015
3.779
3.878
3.757
3.842
56,177
-0.02(-0.46%)
Dec 07, 2015
3.904
3.909
3.725
3.860
75,839
-0.07(-1.82%)
Dec 04, 2015
3.904
3.985
3.904
3.931
32,832
-0.01(-0.23%)
Dec 03, 2015
3.949
4.057
3.922
3.940
105,357
-0.04(-1.12%)
Dec 02, 2015
4.003
4.030
3.833
3.985
127,567
-0.01(-0.22%)
Dec 01, 2015
3.940
4.003
3.940
3.994
114,572
+0.07(+1.83%)
Nov 30, 2015
3.752
3.967
3.725
3.922
237,595
+0.20(+5.29%)
Nov 27, 2015
3.699
3.743
3.681
3.725
88,738
+0.00(+0.00%)
Nov 25, 2015
3.734
3.725
3.725
3.725
112,447
+0.03(+0.73%)
Nov 24, 2015
3.654
3.734
3.627
3.699
67,172
-0.01(-0.24%)
Nov 23, 2015
3.690
3.734
3.654
3.707
85,107
-0.02(-0.48%)
Nov 20, 2015
3.743
3.752
3.699
3.725
85,060
-0.01(-0.24%)
Nov 19, 2015
3.723
3.734
3.681
3.734
79,583
+0.00(+0.00%)
Nov 18, 2015
3.699
3.743
3.672
3.734
46,827
+0.01(+0.24%)
Nov 17, 2015
3.690
3.761
3.645
3.725
97,032
+0.04(+0.97%)
Nov 16, 2015
3.672
3.734
3.555
3.690
187,916
+0.00(+0.00%)
Nov 13, 2015
3.672
3.743
3.672
3.690
57,319
-0.06(-1.67%)
Nov 12, 2015
3.672
3.779
3.645
3.752
64,895
-0.01(-0.24%)
Nov 11, 2015
3.761
3.797
3.716
3.761
119,951
+0.01(+0.24%)
Nov 10, 2015
3.681
3.770
3.618
3.752
128,861
+0.03(+0.72%)
Nov 09, 2015
3.528
3.734
3.525
3.725
250,561
+0.21(+6.12%)
Nov 06, 2015
3.484
3.600
3.466
3.510
174,536
+0.02(+0.51%)
Nov 05, 2015
3.367
3.537
3.367
3.493
60,921
+0.12(+3.45%)
Nov 04, 2015
3.322
3.430
3.322
3.376
76,880
+0.07(+2.17%)
Nov 03, 2015
3.269
3.367
3.224
3.304
313,638
+0.14(+4.38%)
Nov 02, 2015
3.072
3.219
3.036
3.166
73,732
+0.11(+3.67%)
Oct 30, 2015
3.125
3.125
2.991
3.054
33,370
+0.02(+0.59%)
Oct 29, 2015
3.090
3.151
3.036
3.036
55,213
-0.09(-2.87%)
Oct 28, 2015
3.090
3.152
3.090
3.125
42,616
+0.04(+1.45%)
Oct 27, 2015
3.107
3.170
3.081
3.081
105,852
-0.02(-0.58%)
Oct 26, 2015
3.134
3.260
3.099
3.099
88,945
-0.01(-0.29%)
Oct 23, 2015
3.081
3.134
3.063
3.107
31,028
+0.02(+0.58%)
Oct 22, 2015
3.045
3.260
3.045
3.090
69,896
+0.08(+2.68%)
Oct 21, 2015
3.107
3.152
2.848
3.009
77,565
-0.14(-4.55%)
Oct 20, 2015
3.170
3.179
3.134
3.152
36,840
+0.00(+0.00%)
Oct 19, 2015
3.090
3.179
3.090
3.152
41,453
+0.01(+0.29%)
Oct 16, 2015
3.215
3.215
3.099
3.143
39,750
+0.01(+0.29%)
Oct 15, 2015
3.045
3.161
3.036
3.134
35,042
+0.08(+2.64%)
Oct 14, 2015
3.018
3.099
3.018
3.054
46,370
-0.02(-0.58%)
Oct 13, 2015
3.036
3.134
3.036
3.072
59,326
-0.03(-0.87%)
Oct 12, 2015
3.107
3.125
3.031
3.099
41,640
-0.01(-0.29%)
Oct 09, 2015
3.063
3.179
3.036
3.107
88,507
+0.05(+1.61%)
Oct 08, 2015
3.018
3.081
3.018
3.058
102,966
+0.01(+0.44%)
Oct 07, 2015
2.955
3.107
2.946
3.045
104,475
+0.11(+3.66%)
Oct 06, 2015
3.045
3.072
2.884
2.937
82,141
-0.11(-3.53%)
Oct 05, 2015
2.955
3.090
2.951
3.045
109,066
+0.09(+3.03%)
Oct 02, 2015
2.821
2.955
2.805
2.955
54,292
+0.09(+3.12%)
Oct 01, 2015
2.933
2.955
2.857
2.866
78,434
-0.04(-1.54%)
Sep 30, 2015
2.910
2.955
2.888
2.910
58,353
+0.04(+1.25%)
Sep 29, 2015
2.821
2.937
2.812
2.875
42,451
+0.08(+2.88%)
Sep 28, 2015
2.946
2.948
2.794
2.794
57,254
-0.13(-4.29%)
Sep 25, 2015
2.973
2.973
2.919
2.919
44,737
-0.04(-1.21%)
Sep 24, 2015
2.884
2.955
2.884
2.955
61,576
+0.03(+0.92%)
Sep 23, 2015
2.919
2.955
2.901
2.928
45,961
-0.01(-0.30%)
Sep 22, 2015
2.904
2.955
2.904
2.937
39,766
+0.03(+0.92%)
Sep 21, 2015
2.857
2.955
2.857
2.910
46,375
+0.02(+0.62%)
Sep 18, 2015
2.884
2.955
2.884
2.893
39,558
-0.05(-1.82%)
Sep 17, 2015
2.928
2.955
2.901
2.946
60,061
-0.01(-0.30%)
Sep 16, 2015
2.893
2.973
2.866
2.955
60,151
+0.07(+2.48%)
Sep 15, 2015
2.893
2.955
2.857
2.884
100,970
-0.03(-0.92%)
Sep 14, 2015
2.955
2.973
2.910
2.910
50,709
-0.02(-0.71%)
Sep 11, 2015
2.866
2.946
2.839
2.931
44,370
+0.04(+1.34%)
Sep 10, 2015
2.794
2.955
2.794
2.893
63,789
+0.04(+1.25%)
Sep 09, 2015
2.982
3.000
2.848
2.857
52,655
-0.04(-1.54%)
Sep 08, 2015
2.955
2.982
2.875
2.901
43,338
+0.01(+0.31%)
Sep 04, 2015
2.830
2.893
2.893
2.893
30,484
+0.02(+0.62%)
Sep 03, 2015
2.964
3.018
2.866
2.875
112,569
-0.07(-2.43%)
Sep 02, 2015
2.991
3.000
2.928
2.946
62,401
+0.02(+0.61%)
Sep 01, 2015
2.946
3.036
2.901
2.928
91,198
-0.11(-3.54%)
Aug 31, 2015
2.928
3.063
2.919
3.036
78,845
+0.04(+1.50%)
Aug 28, 2015
2.964
3.045
2.964
2.991
75,646
-0.01(-0.30%)
Aug 27, 2015
2.848
3.000
2.830
3.000
203,165
+0.23(+8.41%)
Aug 26, 2015
2.803
2.830
2.740
2.767
59,745
+0.04(+1.64%)
Aug 25, 2015
2.839
2.839
2.714
2.722
73,150
+0.01(+0.33%)
Aug 24, 2015
2.579
2.812
2.552
2.713
129,847
-0.13(-4.72%)
Aug 21, 2015
2.776
2.910
2.776
2.848
81,544
-0.02(-0.62%)
Aug 20, 2015
2.973
2.964
2.830
2.866
82,980
-0.10(-3.32%)
Aug 19, 2015
3.045
3.063
2.919
2.964
137,196
-0.03(-0.90%)
Aug 18, 2015
3.036
3.036
2.964
2.991
100,199
+0.05(+1.83%)
Aug 17, 2015
2.919
2.964
2.866
2.937
114,041
+0.07(+2.50%)
Aug 14, 2015
2.910
2.964
2.785
2.866
160,104
-0.01(-0.31%)
Aug 13, 2015
3.009
3.027
2.848
2.875
98,294
+0.01(+0.31%)
Aug 12, 2015
2.866
2.893
2.821
2.866
119,333
+0.00(+0.00%)
Aug 11, 2015
2.866
2.866
2.821
2.866
90,832
+0.02(+0.63%)
Aug 10, 2015
2.731
2.866
2.728
2.848
103,592
+0.16(+6.00%)
Aug 07, 2015
2.767
2.857
2.678
2.687
79,631
-0.08(-2.91%)
Aug 06, 2015
2.633
2.803
2.624
2.767
80,064
+0.16(+6.19%)
Aug 05, 2015
2.570
2.678
2.570
2.606
53,482
+0.04(+1.39%)
Aug 04, 2015
2.651
2.678
2.561
2.570
66,454
-0.06(-2.38%)
Aug 03, 2015
2.678
2.758
2.624
2.633
63,705
+0.01(+0.34%)
Jul 31, 2015
2.597
2.660
2.552
2.624
82,428
+0.04(+1.74%)
Jul 30, 2015
2.543
2.597
2.534
2.579
43,708
+0.05(+2.13%)
Jul 29, 2015
2.552
2.615
2.418
2.525
158,309
+0.02(+0.71%)
Jul 28, 2015
2.409
2.597
2.409
2.507
169,881
+0.01(+0.36%)
Jul 27, 2015
2.543
2.570
2.454
2.499
142,896
+0.00(+0.00%)
Jul 24, 2015
2.534
2.561
2.481
2.499
75,536
+0.01(+0.36%)
Jul 23, 2015
2.552
2.624
2.481
2.490
89,427
-0.05(-2.11%)
Jul 22, 2015
2.534
2.588
2.507
2.543
206,428
+0.01(+0.35%)
Jul 21, 2015
2.660
2.704
2.507
2.534
565,282
-0.13(-4.71%)
Jul 20, 2015
2.687
2.722
2.651
2.660
108,321
-0.05(-1.98%)
Jul 17, 2015
2.740
2.803
2.687
2.713
127,751
-0.12(-4.11%)
Jul 16, 2015
2.875
2.901
2.812
2.830
46,648
-0.01(-0.32%)
Jul 15, 2015
2.893
2.937
2.812
2.839
49,761
-0.07(-2.46%)
Jul 14, 2015
2.821
2.937
2.821
2.910
60,537
+0.03(+0.93%)
Jul 13, 2015
2.937
2.946
2.857
2.884
65,056
-0.02(-0.62%)
Jul 10, 2015
2.830
2.928
2.830
2.901
77,897
+0.10(+3.51%)
Jul 09, 2015
2.722
2.830
2.722
2.803
40,621
+0.13(+4.68%)
Jul 08, 2015
2.812
2.830
2.678
2.678
155,700
-0.14(-5.08%)
Jul 07, 2015
2.839
2.884
2.776
2.821
61,767
-0.05(-1.87%)
Jul 06, 2015
2.848
2.910
2.758
2.875
180,075
-0.02(-0.62%)
Jul 02, 2015
2.866
2.893
2.893
2.893
97,261
+0.03(+0.94%)
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.