Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.940 +0.030 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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:
Year:
Range:
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.