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 (%)
Sep 30, 2010
3.385
3.573
3.385
3.493
179,295
+0.09(+2.63%)
Sep 29, 2010
3.269
3.439
3.242
3.403
291,707
+0.09(+2.70%)
Sep 28, 2010
3.278
3.322
3.206
3.313
115,437
+0.00(+0.00%)
Sep 27, 2010
3.367
3.394
3.179
3.313
251,512
-0.11(-3.14%)
Sep 24, 2010
3.349
3.421
3.302
3.421
164,341
+0.15(+4.65%)
Sep 23, 2010
3.152
3.304
3.139
3.269
75,767
+0.06(+1.96%)
Sep 22, 2010
3.242
3.260
3.116
3.206
99,960
+0.03(+0.85%)
Sep 21, 2010
3.251
3.260
3.107
3.179
385,138
-0.06(-1.93%)
Sep 20, 2010
3.260
3.484
3.161
3.242
746,440
+0.04(+1.12%)
Sep 17, 2010
3.170
3.331
3.099
3.206
394,039
+0.39(+14.01%)
Sep 15, 2010
2.740
2.821
2.740
2.812
155,184
+0.00(+0.00%)
Sep 14, 2010
2.543
2.910
2.507
2.812
611,336
+0.22(+8.65%)
Sep 13, 2010
2.561
2.597
2.534
2.588
62,552
+0.08(+3.21%)
Sep 10, 2010
2.490
2.534
2.472
2.507
107,541
+0.02(+0.72%)
Sep 09, 2010
2.467
2.490
2.454
2.490
50,305
+0.02(+0.72%)
Sep 08, 2010
2.499
2.507
2.445
2.472
34,358
-0.03(-1.08%)
Sep 07, 2010
2.507
2.516
2.472
2.499
33,513
-0.04(-1.76%)
Sep 03, 2010
2.552
2.579
2.507
2.543
58,341
-0.00(-0.14%)
Sep 02, 2010
2.481
2.570
2.427
2.547
108,723
+0.10(+4.18%)
Sep 01, 2010
2.391
2.445
2.355
2.445
26,103
+0.12(+5.00%)
Aug 31, 2010
2.310
2.391
2.257
2.328
116,195
-0.03(-1.14%)
Aug 30, 2010
2.346
2.373
2.310
2.355
41,793
-0.01(-0.38%)
Aug 27, 2010
2.275
2.364
2.230
2.364
53,123
+0.11(+4.76%)
Aug 26, 2010
2.328
2.355
2.239
2.257
70,238
-0.05(-2.32%)
Aug 25, 2010
2.284
2.337
2.248
2.310
103,050
-0.00(-0.00%)
Aug 24, 2010
2.337
2.346
2.284
2.310
34,153
-0.04(-1.90%)
Aug 23, 2010
2.373
2.427
2.328
2.355
55,695
-0.02(-0.75%)
Aug 20, 2010
2.400
2.409
2.373
2.373
34,093
-0.03(-1.12%)
Aug 19, 2010
2.463
2.472
2.400
2.400
29,491
-0.09(-3.60%)
Aug 18, 2010
2.463
2.507
2.445
2.490
45,103
+0.00(+0.00%)
Aug 17, 2010
2.436
2.499
2.436
2.490
36,502
+0.06(+2.58%)
Aug 16, 2010
2.427
2.445
2.382
2.427
64,428
+0.01(+0.37%)
Aug 13, 2010
2.445
2.463
2.400
2.418
47,266
-0.01(-0.37%)
Aug 12, 2010
2.418
2.481
2.382
2.427
117,716
-0.07(-2.87%)
Aug 11, 2010
2.543
2.561
2.481
2.499
87,943
-0.11(-4.12%)
Aug 10, 2010
2.579
2.633
2.543
2.606
64,801
-0.02(-0.68%)
Aug 09, 2010
2.660
2.704
2.588
2.624
139,569
-0.05(-2.01%)
Aug 06, 2010
2.660
2.678
2.615
2.678
84,770
-0.01(-0.33%)
Aug 05, 2010
2.758
2.758
2.678
2.687
59,444
-0.07(-2.60%)
Aug 04, 2010
2.803
2.830
2.758
2.758
50,142
-0.07(-2.53%)
Aug 03, 2010
2.821
2.839
2.767
2.830
118,417
-0.04(-1.25%)
Aug 02, 2010
2.615
2.866
2.606
2.866
367,653
+0.22(+8.47%)
Jul 30, 2010
2.534
2.660
2.534
2.642
91,271
+0.05(+2.08%)
Jul 29, 2010
2.481
2.597
2.472
2.588
184,592
+0.15(+6.25%)
Jul 28, 2010
2.373
2.445
2.300
2.436
246,172
+0.10(+4.21%)
Jul 27, 2010
2.373
2.373
2.303
2.337
121,628
-0.04(-1.51%)
Jul 26, 2010
2.301
2.409
2.301
2.373
33,886
+0.04(+1.92%)
Jul 23, 2010
2.275
2.364
2.248
2.328
63,796
+0.06(+2.77%)
Jul 22, 2010
2.203
2.275
2.203
2.266
21,378
+0.09(+4.12%)
Jul 21, 2010
2.248
2.248
2.176
2.176
42,936
-0.07(-3.19%)
Jul 20, 2010
2.239
2.275
2.194
2.248
27,354
-0.03(-1.18%)
Jul 19, 2010
2.275
2.300
2.203
2.275
31,004
-0.03(-1.17%)
Jul 16, 2010
2.293
2.319
2.186
2.301
74,417
+0.02(+0.78%)
Jul 15, 2010
2.454
2.454
2.239
2.284
225,800
-0.19(-7.61%)
Jul 14, 2010
2.427
2.490
2.391
2.472
47,892
+0.00(+0.00%)
Jul 13, 2010
2.284
2.516
2.284
2.472
87,017
+0.18(+7.81%)
Jul 12, 2010
2.185
2.328
2.185
2.293
105,535
+0.13(+5.78%)
Jul 09, 2010
2.104
2.194
2.069
2.167
105,858
+0.04(+2.11%)
Jul 08, 2010
2.158
2.185
2.078
2.122
89,714
-0.04(-1.66%)
Jul 07, 2010
2.167
2.266
2.140
2.158
98,212
-0.04(-2.03%)
Jul 06, 2010
2.239
2.275
2.149
2.203
48,682
+0.01(+0.41%)
Jul 02, 2010
2.158
2.203
2.158
2.194
20,032
+0.03(+1.24%)
Jul 01, 2010
2.221
2.221
2.158
2.167
46,045
-0.04(-2.02%)
Jun 30, 2010
2.194
2.266
2.185
2.212
118,903
+0.02(+0.82%)
Jun 29, 2010
2.284
2.284
2.194
2.194
45,659
-0.21(-8.58%)
Jun 25, 2010
2.346
2.410
2.328
2.400
46,190
+0.02(+0.75%)
Jun 24, 2010
2.364
2.418
2.310
2.382
91,403
-0.05(-2.21%)
Jun 23, 2010
2.418
2.445
2.391
2.436
79,160
+0.00(+0.00%)
Jun 22, 2010
2.418
2.463
2.373
2.436
128,295
-0.01(-0.37%)
Jun 21, 2010
2.525
2.525
2.418
2.445
48,084
-0.03(-1.09%)
Jun 18, 2010
2.472
2.490
2.418
2.472
33,389
-0.02(-0.72%)
Jun 17, 2010
2.418
2.499
2.382
2.490
102,572
+0.04(+1.83%)
Jun 16, 2010
2.355
2.454
2.337
2.445
82,380
+0.01(+0.37%)
Jun 15, 2010
2.364
2.436
2.309
2.436
231,780
+0.12(+5.02%)
Jun 14, 2010
2.310
2.400
2.278
2.319
78,362
+0.00(+0.00%)
Jun 11, 2010
2.319
2.319
2.231
2.319
39,725
+0.04(+1.57%)
Jun 10, 2010
2.221
2.306
2.203
2.284
89,898
+0.04(+2.00%)
Jun 09, 2010
2.319
2.373
2.239
2.239
63,405
-0.09(-3.85%)
Jun 08, 2010
2.239
2.337
2.185
2.328
95,911
+0.08(+3.59%)
Jun 07, 2010
2.266
2.266
2.176
2.248
184,382
-0.06(-2.71%)
Jun 04, 2010
2.400
2.400
2.310
2.310
47,415
-0.13(-5.15%)
Jun 03, 2010
2.445
2.472
2.409
2.436
38,685
+0.01(+0.37%)
Jun 02, 2010
2.364
2.427
2.337
2.427
23,830
+0.04(+1.88%)
Jun 01, 2010
2.454
2.454
2.364
2.382
119,363
-0.14(-5.67%)
May 28, 2010
2.570
2.588
2.445
2.525
69,665
-0.04(-1.74%)
May 27, 2010
2.463
2.570
2.427
2.570
92,515
+0.21(+9.13%)
May 26, 2010
2.284
2.418
2.257
2.355
409,932
+0.13(+6.05%)
May 25, 2010
2.230
2.284
2.176
2.221
159,056
-0.13(-5.34%)
May 24, 2010
2.373
2.431
2.284
2.346
163,195
-0.09(-3.68%)
May 21, 2010
2.373
2.468
2.373
2.436
95,369
+0.05(+2.26%)
May 20, 2010
2.481
2.534
2.382
2.382
181,265
-0.27(-10.13%)
May 19, 2010
2.633
2.678
2.552
2.651
164,519
+0.01(+0.34%)
May 18, 2010
2.687
2.740
2.642
2.642
79,566
-0.04(-1.34%)
May 17, 2010
2.794
2.821
2.642
2.678
169,040
-0.20(-6.85%)
May 14, 2010
2.937
2.937
2.794
2.875
56,632
-0.13(-4.18%)
May 13, 2010
2.964
3.000
2.875
3.000
75,569
-0.04(-1.47%)
May 12, 2010
2.928
3.045
2.910
3.045
88,105
+0.14(+4.94%)
May 11, 2010
2.973
3.018
2.901
2.901
249,302
-0.18(-5.81%)
May 10, 2010
3.107
3.116
3.027
3.081
120,041
+0.26(+9.21%)
May 07, 2010
2.758
2.857
2.687
2.821
260,262
+0.00(+0.00%)
May 06, 2010
2.884
2.973
2.713
2.821
191,383
-0.13(-4.55%)
May 05, 2010
2.982
3.036
2.919
2.955
167,886
-0.11(-3.51%)
May 04, 2010
3.152
3.215
3.063
3.063
216,848
-0.27(-8.06%)
May 03, 2010
3.403
3.403
3.063
3.331
231,374
-0.19(-5.34%)
Apr 30, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
Apr 01, 2010
3.600
3.600
3.600
3.600
84,196
-0.02(-0.50%)
Mar 31, 2010
3.618
3.627
3.564
3.618
72,452
-0.02(-0.49%)
Mar 30, 2010
3.627
3.672
3.582
3.636
151,466
+0.01(+0.25%)
Mar 29, 2010
3.734
3.734
3.582
3.627
85,748
+0.00(+0.00%)
Mar 26, 2010
3.636
3.672
3.564
3.627
170,584
+0.04(+1.25%)
Mar 25, 2010
3.573
3.627
3.537
3.582
183,949
+0.04(+1.27%)
Mar 24, 2010
3.528
3.564
3.493
3.537
83,152
+0.01(+0.25%)
Mar 23, 2010
3.457
3.564
3.421
3.528
133,531
+0.10(+2.87%)
Mar 22, 2010
3.313
3.457
3.279
3.430
90,400
+0.10(+2.96%)
Mar 19, 2010
3.322
3.358
3.278
3.331
72,548
-0.04(-1.33%)
Mar 18, 2010
3.349
3.403
3.269
3.376
96,276
-0.01(-0.26%)
Mar 17, 2010
3.287
3.403
3.287
3.385
105,141
+0.12(+3.56%)
Mar 16, 2010
3.206
3.287
3.206
3.269
44,201
+0.05(+1.67%)
Mar 15, 2010
3.215
3.251
3.170
3.215
164,232
-0.03(-0.83%)
Mar 12, 2010
3.269
3.278
3.197
3.242
118,274
-0.03(-0.82%)
Mar 11, 2010
3.224
3.269
3.161
3.269
84,075
+0.04(+1.39%)
Mar 10, 2010
3.224
3.287
3.170
3.224
61,516
+0.00(+0.00%)
Mar 09, 2010
3.224
3.358
3.143
3.224
161,191
-0.09(-2.70%)
Mar 08, 2010
3.313
3.322
3.269
3.313
76,405
-0.05(-1.60%)
Mar 05, 2010
3.340
3.385
3.331
3.367
88,033
+0.04(+1.35%)
Mar 04, 2010
3.322
3.358
3.322
3.322
72,175
+0.04(+1.09%)
Mar 03, 2010
3.296
3.304
3.242
3.287
60,746
+0.04(+1.10%)
Mar 02, 2010
3.296
3.296
3.206
3.251
104,039
+0.04(+1.11%)
Mar 01, 2010
3.143
3.260
3.134
3.215
131,740
+0.10(+3.16%)
Feb 26, 2010
3.125
3.188
3.108
3.116
29,847
-0.03(-0.85%)
Feb 25, 2010
3.116
3.179
3.054
3.143
58,717
-0.06(-1.96%)
Feb 24, 2010
3.143
3.206
3.107
3.206
142,539
+0.08(+2.58%)
Feb 23, 2010
3.134
3.152
3.063
3.125
166,390
+0.05(+1.75%)
Feb 22, 2010
3.009
3.116
2.991
3.072
258,539
+0.11(+3.63%)
Feb 19, 2010
2.946
3.009
2.910
2.964
63,719
+0.02(+0.61%)
Feb 18, 2010
2.991
2.991
2.884
2.946
101,839
-0.04(-1.20%)
Feb 17, 2010
3.036
3.036
2.964
2.982
97,235
+0.03(+0.91%)
Feb 16, 2010
3.027
3.027
2.910
2.955
239,385
+0.16(+5.77%)
Feb 12, 2010
2.812
2.794
2.794
2.794
77,161
-0.03(-0.95%)
Feb 11, 2010
2.830
2.857
2.746
2.821
144,706
-0.05(-1.87%)
Feb 10, 2010
2.919
2.919
2.722
2.875
271,540
-0.01(-0.31%)
Feb 09, 2010
2.857
3.134
2.803
2.884
298,290
+0.11(+3.87%)
Feb 08, 2010
2.821
2.821
2.762
2.776
58,044
-0.03(-0.96%)
Feb 05, 2010
2.803
2.821
2.749
2.803
115,581
-0.03(-0.95%)
Feb 04, 2010
2.893
2.937
2.740
2.830
221,806
-0.15(-5.11%)
Feb 03, 2010
2.982
3.099
2.893
2.982
390,771
+0.02(+0.60%)
Feb 02, 2010
2.884
2.991
2.875
2.964
97,428
+0.08(+2.80%)
Feb 01, 2010
2.821
2.884
2.785
2.884
51,420
+0.11(+3.87%)
Jan 29, 2010
2.807
2.830
2.713
2.776
93,392
+0.00(+0.00%)
Jan 28, 2010
2.875
2.884
2.687
2.776
348,576
-0.05(-1.90%)
Jan 27, 2010
2.857
2.928
2.830
2.830
180,287
+0.01(+0.32%)
Jan 26, 2010
2.821
2.830
2.731
2.821
135,166
-0.06(-2.17%)
Jan 25, 2010
2.973
3.081
2.848
2.884
241,621
-0.09(-3.01%)
Jan 22, 2010
2.982
3.063
2.919
2.973
98,164
-0.01(-0.30%)
Jan 21, 2010
3.054
3.134
2.973
2.982
133,356
-0.03(-0.89%)
Jan 20, 2010
3.045
3.110
2.982
3.009
140,364
-0.07(-2.33%)
Jan 19, 2010
2.875
3.081
2.866
3.081
211,600
+0.28(+9.90%)
Jan 15, 2010
2.776
2.803
2.803
2.803
195,751
+0.04(+1.29%)
Jan 14, 2010
2.669
2.821
2.633
2.767
202,467
+0.14(+5.46%)
Jan 13, 2010
2.579
2.624
2.552
2.624
58,047
+0.08(+3.17%)
Jan 12, 2010
2.561
2.651
2.543
2.543
140,192
-0.08(-3.07%)
Jan 11, 2010
2.579
2.651
2.579
2.624
44,133
+0.04(+1.74%)
Jan 08, 2010
2.606
2.642
2.481
2.579
111,120
-0.12(-4.32%)
Jan 07, 2010
2.445
2.758
2.436
2.696
313,936
+0.20(+7.89%)
Jan 06, 2010
2.543
2.570
2.373
2.499
76,515
-0.10(-3.79%)
Jan 05, 2010
2.481
2.624
2.481
2.597
112,590
+0.10(+3.94%)
Jan 04, 2010
2.445
2.579
2.409
2.499
271,229
+0.23(+10.28%)
Dec 31, 2009
2.346
2.266
2.266
2.266
290,220
-0.03(-1.17%)
Dec 30, 2009
2.364
2.364
2.194
2.293
171,747
-0.06(-2.66%)
Dec 29, 2009
2.301
2.355
2.293
2.355
68,814
+0.03(+1.15%)
Dec 28, 2009
2.328
2.337
2.284
2.328
63,999
-0.03(-1.14%)
Dec 24, 2009
2.391
2.445
2.328
2.355
61,954
-0.07(-2.95%)
Dec 23, 2009
2.409
2.507
2.391
2.427
106,265
+0.02(+0.74%)
Dec 22, 2009
2.319
2.418
2.319
2.409
467,740
+0.13(+5.91%)
Dec 21, 2009
2.203
2.328
2.194
2.275
265,531
+0.08(+3.67%)
Dec 18, 2009
2.149
2.230
2.131
2.194
136,728
+0.02(+0.82%)
Dec 17, 2009
2.158
2.194
2.149
2.176
97,301
-0.01(-0.41%)
Dec 16, 2009
2.301
2.301
2.149
2.185
176,102
-0.12(-5.06%)
Dec 15, 2009
2.275
2.328
2.257
2.301
87,882
+0.00(+0.00%)
Dec 14, 2009
2.301
2.346
2.284
2.301
63,848
+0.00(+0.00%)
Dec 11, 2009
2.310
2.346
2.266
2.301
38,884
-0.03(-1.15%)
Dec 10, 2009
2.346
2.346
2.230
2.328
26,879
+0.00(+0.00%)
Dec 09, 2009
2.301
2.337
2.293
2.328
40,092
-0.02(-0.76%)
Dec 08, 2009
2.293
2.346
2.203
2.346
77,346
+0.05(+2.34%)
Dec 07, 2009
2.328
2.346
2.248
2.293
34,309
-0.05(-2.29%)
Dec 04, 2009
2.346
2.373
2.284
2.346
56,112
+0.01(+0.38%)
Dec 03, 2009
2.382
2.400
2.284
2.337
86,674
+0.00(+0.00%)
Dec 02, 2009
2.284
2.364
2.194
2.337
141,168
+0.05(+2.35%)
Dec 01, 2009
2.176
2.597
2.140
2.284
545,244
+0.10(+4.51%)
Nov 30, 2009
2.131
2.284
2.131
2.185
120,110
-0.01(-0.41%)
Nov 27, 2009
2.194
2.221
2.033
2.194
54,090
-0.05(-2.39%)
Nov 25, 2009
2.284
2.337
2.248
2.248
53,905
-0.04(-1.57%)
Nov 24, 2009
2.266
2.328
2.257
2.284
25,895
+0.00(+0.00%)
Nov 23, 2009
2.328
2.355
2.284
2.284
60,813
-0.04(-1.92%)
Nov 20, 2009
2.248
2.355
2.248
2.328
55,265
+0.07(+3.17%)
Nov 19, 2009
2.266
2.284
2.239
2.257
38,971
-0.05(-2.33%)
Nov 18, 2009
2.337
2.373
2.284
2.310
33,557
-0.06(-2.64%)
Nov 17, 2009
2.382
2.436
2.337
2.373
68,308
-0.02(-0.75%)
Nov 16, 2009
2.382
2.463
2.355
2.391
69,065
+0.09(+3.89%)
Nov 13, 2009
2.248
2.310
2.203
2.301
37,420
+0.05(+2.39%)
Nov 12, 2009
2.284
2.328
2.212
2.248
53,164
-0.08(-3.46%)
Nov 11, 2009
2.319
2.328
2.203
2.328
134,944
+0.01(+0.39%)
Nov 10, 2009
2.337
2.382
2.266
2.319
40,685
-0.05(-2.26%)
Nov 09, 2009
2.418
2.463
2.310
2.373
73,000
+0.00(+0.00%)
Nov 06, 2009
2.355
2.436
2.348
2.373
58,978
-0.04(-1.85%)
Nov 05, 2009
2.239
2.597
2.185
2.418
219,953
+0.04(+1.89%)
Nov 04, 2009
2.337
2.391
2.230
2.373
70,788
-0.04(-1.49%)
Nov 03, 2009
2.284
2.436
2.194
2.409
88,741
+0.11(+4.67%)
Nov 02, 2009
2.337
2.373
2.284
2.301
72,079
-0.06(-2.65%)
Oct 30, 2009
2.454
2.454
2.310
2.364
97,370
-0.10(-4.00%)
Oct 29, 2009
2.516
2.561
2.418
2.463
222,977
+0.05(+2.23%)
Oct 28, 2009
2.561
2.561
2.301
2.409
122,135
-0.23(-8.81%)
Oct 27, 2009
2.642
2.722
2.561
2.642
97,097
+0.00(+0.00%)
Oct 26, 2009
2.660
2.722
2.633
2.642
181,671
+0.10(+3.87%)
Oct 23, 2009
2.597
2.696
2.516
2.543
79,456
-0.01(-0.35%)
Oct 22, 2009
2.436
2.552
2.436
2.552
94,103
+0.12(+4.78%)
Oct 21, 2009
2.490
2.524
2.328
2.436
149,017
-0.13(-4.89%)
Oct 20, 2009
2.552
2.660
2.534
2.561
135,557
-0.08(-3.05%)
Oct 19, 2009
2.687
2.740
2.588
2.642
656,405
+0.17(+6.88%)
Oct 16, 2009
2.633
2.651
2.472
2.472
559,233
+0.17(+7.39%)
Oct 15, 2009
2.328
2.418
2.284
2.301
71,479
+0.04(+1.58%)
Oct 14, 2009
2.391
2.391
2.212
2.266
142,636
-0.04(-1.56%)
Oct 13, 2009
2.149
2.409
2.113
2.301
414,538
+0.30(+15.25%)
Oct 12, 2009
2.042
2.042
1.970
1.997
59,636
+0.03(+1.36%)
Oct 09, 2009
1.979
2.015
1.970
1.970
10,075
+0.00(+0.00%)
Oct 08, 2009
2.006
2.042
1.961
1.970
37,598
+0.02(+0.92%)
Oct 07, 2009
1.979
2.069
1.952
1.952
50,828
-0.08(-3.96%)
Oct 06, 2009
2.024
2.060
1.988
2.033
71,288
-0.02(-0.87%)
Oct 05, 2009
1.988
2.176
1.988
2.051
93,338
+0.06(+3.15%)
Oct 02, 2009
1.764
2.507
1.737
1.988
265,691
+0.21(+12.12%)
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.