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
)
9.630
-0.220 (-2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 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%)
Jun 03, 2011
4.504
4.545
4.388
4.424
101,645
-0.37(-7.66%)
May 24, 2011
4.827
4.827
4.746
4.791
110,458
-0.04(-0.74%)
May 23, 2011
4.916
4.970
4.764
4.827
304,304
-0.28(-5.44%)
May 20, 2011
5.096
5.149
5.060
5.104
92,609
-0.02(-0.35%)
May 19, 2011
5.275
5.319
5.104
5.122
121,843
-0.14(-2.72%)
May 18, 2011
5.373
5.373
5.239
5.266
73,783
-0.13(-2.49%)
May 17, 2011
5.418
5.525
5.346
5.400
207,996
+0.02(+0.33%)
May 16, 2011
5.167
5.445
5.167
5.382
193,250
+0.24(+4.70%)
May 13, 2011
5.176
5.257
5.131
5.140
53,992
-0.07(-1.37%)
May 12, 2011
5.122
5.222
5.069
5.212
52,913
+0.02(+0.34%)
May 11, 2011
5.275
5.275
5.078
5.194
81,555
-0.13(-2.52%)
May 10, 2011
5.203
5.399
5.194
5.328
109,556
+0.16(+3.12%)
May 09, 2011
5.185
5.373
5.158
5.167
142,405
-0.04(-0.86%)
May 06, 2011
5.319
5.319
5.176
5.212
38,630
+0.02(+0.34%)
May 05, 2011
5.293
5.328
5.194
5.194
108,981
-0.19(-3.49%)
May 04, 2011
5.373
5.418
5.275
5.382
266,491
-0.03(-0.50%)
May 03, 2011
5.642
5.722
5.346
5.409
440,107
-0.14(-2.58%)
May 02, 2011
5.552
5.669
5.499
5.552
202,021
+0.03(+0.49%)
Apr 29, 2011
5.427
5.561
5.382
5.525
103,212
+0.07(+1.31%)
Apr 28, 2011
5.499
5.543
5.400
5.454
77,669
-0.06(-1.14%)
Apr 27, 2011
5.499
5.588
5.409
5.516
73,556
+0.02(+0.33%)
Apr 26, 2011
5.481
5.561
5.463
5.499
100,376
+0.05(+0.99%)
Apr 25, 2011
5.337
5.472
5.302
5.445
37,427
+0.10(+1.84%)
Apr 21, 2011
5.373
5.418
5.346
5.346
77,962
+0.04(+0.84%)
Apr 20, 2011
5.257
5.373
5.239
5.302
83,591
+0.21(+4.23%)
Apr 19, 2011
5.069
5.149
4.925
5.087
76,389
+0.04(+0.89%)
Apr 18, 2011
5.122
5.140
4.907
5.042
89,359
-0.14(-2.76%)
Apr 15, 2011
5.078
5.293
5.078
5.185
116,775
+0.10(+1.94%)
Apr 14, 2011
4.881
5.158
4.854
5.087
190,881
+0.15(+3.09%)
Apr 13, 2011
4.943
4.988
4.916
4.934
234,053
+0.03(+0.55%)
Apr 12, 2011
5.104
5.104
4.854
4.907
263,216
-0.20(-3.86%)
Apr 11, 2011
5.096
5.167
5.051
5.104
101,844
+0.04(+0.88%)
Apr 08, 2011
5.149
5.166
4.952
5.060
141,234
-0.08(-1.57%)
Apr 07, 2011
5.239
5.239
5.122
5.140
99,107
-0.04(-0.69%)
Apr 06, 2011
5.239
5.338
5.158
5.176
97,625
+0.01(+0.17%)
Apr 05, 2011
5.140
5.248
5.087
5.167
83,841
+0.01(+0.17%)
Apr 04, 2011
5.185
5.310
5.033
5.158
185,131
-0.03(-0.52%)
Apr 01, 2011
5.364
5.400
5.176
5.185
164,078
-0.14(-2.69%)
Mar 31, 2011
5.346
5.516
5.284
5.328
200,662
-0.01(-0.17%)
Mar 30, 2011
5.302
5.418
5.230
5.337
72,350
+0.06(+1.19%)
Mar 29, 2011
5.248
5.319
5.212
5.275
77,874
+0.04(+0.85%)
Mar 28, 2011
5.463
5.525
5.185
5.230
146,080
-0.21(-3.95%)
Mar 25, 2011
5.409
5.507
5.373
5.445
58,811
+0.06(+1.16%)
Mar 24, 2011
5.400
5.472
5.337
5.382
148,750
+0.02(+0.33%)
Mar 23, 2011
5.346
5.400
5.203
5.364
155,330
+0.03(+0.50%)
Mar 22, 2011
5.284
5.454
5.266
5.337
236,155
+0.21(+4.01%)
Mar 21, 2011
5.078
5.149
5.051
5.131
210,772
+0.20(+3.99%)
Mar 18, 2011
5.033
5.137
4.863
4.934
134,422
+0.00(+0.00%)
Mar 17, 2011
5.015
5.086
4.907
4.934
146,369
+0.08(+1.66%)
Mar 16, 2011
5.024
5.113
4.818
4.854
196,243
-0.13(-2.69%)
Mar 15, 2011
4.845
4.997
4.818
4.988
164,820
-0.17(-3.30%)
Mar 14, 2011
5.087
5.203
5.042
5.158
158,875
+0.00(+0.00%)
Mar 11, 2011
5.024
5.239
4.890
5.158
664,188
+0.10(+1.95%)
Mar 10, 2011
5.203
5.373
4.943
5.060
712,159
-0.41(-7.53%)
Mar 09, 2011
5.525
5.561
5.436
5.472
165,225
-0.13(-2.24%)
Mar 08, 2011
5.749
5.803
5.534
5.597
368,937
-0.13(-2.19%)
Mar 07, 2011
5.937
6.009
5.624
5.722
181,746
-0.17(-2.89%)
Mar 04, 2011
6.161
6.188
5.884
5.893
118,743
-0.25(-4.08%)
Mar 03, 2011
5.982
6.224
5.964
6.143
189,794
+0.30(+5.05%)
Mar 02, 2011
5.722
5.866
5.633
5.848
190,837
+0.08(+1.40%)
Mar 01, 2011
5.830
5.830
5.606
5.767
190,702
-0.06(-1.08%)
Feb 28, 2011
6.054
6.107
5.687
5.830
445,032
-0.14(-2.40%)
Feb 25, 2011
5.830
6.045
5.785
5.973
120,671
+0.19(+3.25%)
Feb 24, 2011
5.785
5.812
5.651
5.785
103,658
+0.00(+0.00%)
Feb 23, 2011
5.982
6.000
5.508
5.785
483,442
-0.17(-2.86%)
Feb 22, 2011
6.143
6.179
5.910
5.955
440,641
-0.42(-6.60%)
Feb 18, 2011
6.063
6.672
6.063
6.376
281,576
+0.00(+0.00%)
Feb 17, 2011
6.412
6.466
6.197
6.376
246,610
-0.05(-0.84%)
Feb 16, 2011
6.510
6.564
6.331
6.430
223,397
+0.00(+0.00%)
Feb 15, 2011
6.573
6.699
6.367
6.430
662,748
-0.48(-6.99%)
Feb 14, 2011
6.869
7.075
6.770
6.913
511,870
-0.00(-0.05%)
Feb 11, 2011
6.824
7.027
6.681
6.917
294,623
+0.05(+0.70%)
Feb 10, 2011
6.716
6.913
6.313
6.869
533,351
+0.05(+0.79%)
Feb 09, 2011
6.878
6.896
6.752
6.815
279,841
-0.11(-1.55%)
Feb 08, 2011
7.084
7.155
6.869
6.922
419,197
-0.13(-1.78%)
Feb 07, 2011
6.761
7.227
6.725
7.048
904,587
+0.32(+4.81%)
Feb 04, 2011
6.851
6.966
6.618
6.724
351,921
-0.10(-1.46%)
Feb 03, 2011
6.493
6.985
6.439
6.824
1,211,988
+0.34(+5.25%)
Feb 02, 2011
6.224
6.699
6.188
6.484
873,415
+0.30(+4.93%)
Feb 01, 2011
6.161
6.251
6.027
6.179
223,419
-0.01(-0.14%)
Jan 31, 2011
6.224
6.224
6.000
6.188
345,742
-0.04(-0.58%)
Jan 28, 2011
6.502
6.564
6.134
6.224
448,465
-0.29(-4.40%)
Jan 27, 2011
6.654
6.743
6.430
6.510
539,578
-0.12(-1.76%)
Jan 26, 2011
6.269
6.663
6.125
6.627
1,420,412
+0.46(+7.40%)
Jan 25, 2011
6.072
6.206
5.964
6.170
245,981
+0.11(+1.77%)
Jan 24, 2011
5.884
6.090
5.795
6.063
354,903
+0.24(+4.15%)
Jan 21, 2011
5.982
6.054
5.803
5.821
213,403
-0.12(-1.96%)
Jan 20, 2011
6.233
6.233
5.848
5.937
359,155
-0.32(-5.15%)
Jan 19, 2011
6.403
6.466
6.027
6.260
509,786
-0.14(-2.24%)
Jan 18, 2011
6.537
6.564
6.313
6.403
430,319
-0.20(-2.98%)
Jan 14, 2011
6.663
6.743
6.555
6.600
215,110
-0.04(-0.54%)
Jan 13, 2011
6.752
6.761
6.556
6.636
265,858
-0.13(-1.98%)
Jan 12, 2011
6.788
6.869
6.672
6.770
364,865
+0.07(+1.07%)
Jan 11, 2011
6.573
6.949
6.510
6.699
826,884
+0.23(+3.60%)
Jan 10, 2011
6.376
6.546
6.242
6.466
420,376
+0.04(+0.70%)
Jan 07, 2011
6.466
6.591
6.322
6.421
471,890
+0.01(+0.14%)
Jan 06, 2011
6.009
6.430
5.955
6.412
480,986
+0.44(+7.35%)
Jan 05, 2011
5.839
6.152
5.821
5.973
550,698
+0.13(+2.30%)
Jan 04, 2011
5.579
5.866
5.499
5.839
489,472
+0.30(+5.33%)
Jan 03, 2011
5.373
5.705
5.373
5.543
378,015
+0.27(+5.09%)
Dec 31, 2010
5.248
5.302
5.122
5.275
138,914
+0.04(+0.68%)
Dec 30, 2010
5.239
5.310
5.203
5.239
90,306
-0.04(-0.85%)
Dec 29, 2010
5.248
5.328
4.890
5.284
669,812
+0.05(+1.03%)
Dec 28, 2010
5.669
5.678
4.970
5.230
852,266
-0.44(-7.74%)
Dec 27, 2010
5.552
5.713
5.534
5.669
140,055
+0.08(+1.44%)
Dec 23, 2010
5.543
5.642
5.507
5.588
144,821
+0.04(+0.81%)
Dec 22, 2010
5.776
5.830
5.472
5.543
381,501
-0.21(-3.73%)
Dec 21, 2010
5.481
5.767
5.481
5.758
644,525
+0.35(+6.46%)
Dec 20, 2010
5.525
5.579
5.391
5.409
264,223
+0.03(+0.50%)
Dec 17, 2010
5.561
5.588
5.373
5.382
167,311
-0.14(-2.59%)
Dec 16, 2010
5.203
5.722
5.185
5.525
741,715
+0.27(+5.11%)
Dec 15, 2010
5.194
5.284
5.122
5.257
228,584
+0.04(+0.69%)
Dec 14, 2010
5.302
5.454
5.167
5.221
348,263
-0.09(-1.69%)
Dec 13, 2010
5.382
5.400
5.203
5.310
203,850
+0.00(+0.00%)
Dec 10, 2010
5.454
5.454
5.248
5.310
142,451
-0.11(-1.98%)
Dec 09, 2010
5.131
5.552
5.131
5.418
700,412
+0.31(+6.14%)
Dec 08, 2010
5.069
5.140
5.006
5.104
199,941
+0.02(+0.35%)
Dec 07, 2010
5.078
5.149
4.961
5.087
222,090
+0.05(+1.07%)
Dec 06, 2010
4.934
5.078
4.934
5.033
246,604
+0.05(+1.08%)
Dec 03, 2010
4.854
5.239
4.728
4.979
831,225
+0.10(+2.02%)
Dec 02, 2010
4.388
4.925
4.387
4.881
884,260
+0.58(+13.54%)
Dec 01, 2010
4.128
4.388
4.128
4.299
356,922
+0.24(+5.96%)
Nov 30, 2010
3.976
4.093
3.940
4.057
251,954
-0.08(-1.95%)
Nov 29, 2010
4.164
4.164
4.075
4.137
73,728
-0.08(-1.91%)
Nov 26, 2010
4.110
4.245
4.048
4.218
114,791
+0.02(+0.43%)
Nov 24, 2010
4.128
4.200
4.200
4.200
90,349
+0.08(+1.96%)
Nov 23, 2010
4.128
4.164
4.030
4.119
159,897
-0.14(-3.36%)
Nov 22, 2010
4.299
4.299
4.164
4.263
97,332
-0.02(-0.42%)
Nov 19, 2010
4.254
4.307
4.173
4.281
69,493
-0.01(-0.21%)
Nov 18, 2010
4.245
4.307
4.245
4.290
115,012
+0.11(+2.57%)
Nov 17, 2010
4.075
4.245
4.057
4.182
306,180
+0.21(+5.42%)
Nov 16, 2010
4.030
4.039
3.887
3.967
220,248
-0.13(-3.28%)
Nov 15, 2010
4.164
4.209
4.095
4.102
110,705
-0.10(-2.35%)
Nov 12, 2010
4.227
4.307
4.200
4.200
100,762
-0.10(-2.29%)
Nov 11, 2010
4.218
4.307
4.164
4.299
115,106
-0.09(-2.04%)
Nov 10, 2010
4.424
4.424
4.236
4.388
174,462
-0.04(-0.81%)
Nov 09, 2010
4.469
4.549
4.397
4.424
85,356
-0.04(-1.00%)
Nov 08, 2010
4.567
4.567
4.442
4.469
105,153
-0.10(-2.16%)
Nov 05, 2010
4.513
4.612
4.379
4.567
301,071
+0.08(+1.80%)
Nov 04, 2010
4.299
4.487
4.290
4.487
434,930
+0.22(+5.25%)
Nov 03, 2010
4.352
4.352
4.119
4.263
251,479
-0.12(-2.66%)
Nov 02, 2010
4.522
4.540
4.272
4.379
263,608
-0.04(-1.01%)
Nov 01, 2010
4.522
4.621
4.388
4.424
301,444
-0.04(-1.00%)
Oct 29, 2010
4.218
4.504
4.182
4.469
503,393
+0.27(+6.40%)
Oct 28, 2010
4.218
4.272
4.164
4.200
77,494
+0.06(+1.51%)
Oct 27, 2010
4.102
4.173
4.075
4.137
190,327
-0.10(-2.33%)
Oct 25, 2010
4.075
4.272
3.940
4.236
535,544
+0.15(+3.73%)
Oct 22, 2010
4.191
4.191
4.084
4.084
161,458
-0.09(-2.15%)
Oct 21, 2010
4.057
4.320
4.057
4.173
481,426
+0.10(+2.42%)
Oct 20, 2010
3.806
4.191
3.761
4.075
638,796
+0.42(+11.52%)
Oct 19, 2010
3.752
3.806
3.493
3.654
559,367
-0.25(-6.42%)
Oct 18, 2010
3.833
3.935
3.797
3.904
114,572
+0.05(+1.40%)
Oct 15, 2010
3.833
3.896
3.797
3.851
144,635
+0.05(+1.27%)
Oct 14, 2010
3.690
3.851
3.636
3.802
164,454
+0.13(+3.56%)
Oct 13, 2010
3.779
3.896
3.627
3.672
242,585
-0.04(-0.97%)
Oct 12, 2010
3.537
3.761
3.507
3.707
231,839
+0.21(+6.15%)
Oct 11, 2010
3.421
3.537
3.367
3.493
114,499
+0.04(+1.30%)
Oct 08, 2010
3.349
3.466
3.349
3.448
60,830
+0.07(+2.12%)
Oct 07, 2010
3.439
3.439
3.358
3.376
58,083
-0.07(-2.08%)
Oct 06, 2010
3.439
3.475
3.340
3.448
121,275
-0.03(-0.77%)
Oct 05, 2010
3.430
3.493
3.394
3.475
171,255
+0.10(+2.92%)
Oct 04, 2010
3.385
3.412
3.313
3.376
112,241
-0.05(-1.57%)
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.