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
)
9.980
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 30, 2007
6.090
6.090
5.928
6.054
464,289
-0.04(-0.59%)
Mar 29, 2007
6.143
6.152
6.036
6.090
367,125
+0.01(+0.15%)
Mar 28, 2007
6.090
6.143
6.036
6.081
414,338
+0.00(+0.00%)
Mar 27, 2007
6.367
6.421
6.027
6.081
871,365
-0.05(-0.88%)
Mar 26, 2007
6.063
6.170
6.000
6.134
339,037
+0.04(+0.74%)
Mar 23, 2007
6.179
6.188
6.000
6.090
343,621
-0.07(-1.16%)
Mar 22, 2007
6.152
6.215
6.099
6.161
464,215
+0.05(+0.88%)
Mar 21, 2007
5.955
6.116
5.919
6.107
564,235
+0.13(+2.10%)
Mar 20, 2007
6.072
6.081
5.910
5.982
1,180,084
-0.08(-1.33%)
Mar 19, 2007
6.269
6.269
6.036
6.063
667,506
-0.06(-1.02%)
Mar 16, 2007
6.116
6.224
6.000
6.125
933,724
+0.01(+0.15%)
Mar 15, 2007
6.519
6.537
6.090
6.116
2,931,441
-0.55(-8.20%)
Mar 14, 2007
8.499
8.499
6.484
6.663
4,794,475
-1.88(-22.01%)
Mar 13, 2007
8.597
8.579
8.463
8.543
237,510
-0.05(-0.62%)
Mar 12, 2007
8.472
8.651
8.418
8.597
201,565
+0.16(+1.91%)
Mar 09, 2007
8.516
8.552
8.337
8.436
104,720
-0.02(-0.21%)
Mar 08, 2007
8.490
8.579
8.346
8.454
147,158
+0.04(+0.43%)
Mar 07, 2007
8.552
8.552
8.382
8.418
73,199
-0.17(-1.98%)
Mar 06, 2007
8.481
8.615
8.445
8.588
119,051
+0.19(+2.24%)
Mar 05, 2007
8.355
8.445
8.328
8.400
288,658
-0.20(-2.29%)
Mar 02, 2007
8.597
8.660
8.534
8.597
263,295
-0.04(-0.41%)
Mar 01, 2007
8.579
8.705
8.490
8.633
386,427
-0.10(-1.13%)
Feb 28, 2007
8.830
8.839
8.561
8.731
332,150
-0.13(-1.52%)
Feb 27, 2007
8.937
8.964
8.776
8.866
574,581
-0.21(-2.27%)
Feb 26, 2007
9.134
9.143
9.000
9.072
187,685
-0.08(-0.88%)
Feb 23, 2007
9.027
9.251
8.973
9.152
424,295
+0.17(+1.89%)
Feb 22, 2007
9.036
9.063
8.955
8.982
360,997
-0.06(-0.69%)
Feb 21, 2007
8.964
9.072
8.830
9.045
211,650
+0.02(+0.20%)
Feb 20, 2007
9.018
9.090
8.964
9.027
345,586
-0.11(-1.18%)
Feb 16, 2007
9.170
9.224
9.018
9.134
207,084
+0.01(+0.10%)
Feb 15, 2007
9.063
9.152
8.937
9.125
329,263
+0.03(+0.30%)
Feb 14, 2007
9.009
9.143
8.955
9.099
392,189
+0.06(+0.69%)
Feb 13, 2007
9.027
9.054
8.919
9.036
278,358
-0.02(-0.20%)
Feb 12, 2007
9.036
9.081
8.821
9.054
379,668
-0.06(-0.69%)
Feb 09, 2007
9.233
9.251
9.009
9.116
489,251
-0.10(-1.07%)
Feb 08, 2007
9.045
9.215
9.045
9.215
356,317
+0.04(+0.49%)
Feb 07, 2007
9.054
9.242
8.973
9.170
334,586
+0.11(+1.19%)
Feb 06, 2007
8.910
9.313
8.884
9.063
598,214
+0.33(+3.79%)
Feb 05, 2007
8.973
8.973
8.642
8.731
372,519
-0.22(-2.50%)
Feb 02, 2007
8.964
9.099
8.955
8.955
120,174
-0.07(-0.79%)
Feb 01, 2007
8.812
9.027
8.803
9.027
132,468
+0.16(+1.82%)
Jan 31, 2007
9.045
9.045
8.713
8.866
298,371
-0.18(-1.98%)
Jan 30, 2007
9.116
9.116
8.982
9.045
121,542
-0.04(-0.49%)
Jan 29, 2007
9.018
9.125
9.018
9.090
218,265
+0.04(+0.40%)
Jan 26, 2007
9.090
9.134
8.955
9.054
145,725
-0.05(-0.59%)
Jan 25, 2007
9.233
9.269
9.072
9.107
563,426
-0.07(-0.78%)
Jan 24, 2007
8.973
9.269
8.946
9.179
587,271
+0.23(+2.60%)
Jan 23, 2007
8.758
9.036
8.722
8.946
448,817
+0.20(+2.25%)
Jan 22, 2007
8.749
8.937
8.722
8.749
587,241
+0.04(+0.41%)
Jan 19, 2007
8.525
8.821
8.481
8.713
464,907
+0.17(+1.99%)
Jan 18, 2007
8.507
8.615
8.490
8.543
431,368
+0.04(+0.42%)
Jan 17, 2007
8.499
8.624
8.499
8.507
296,053
-0.01(-0.11%)
Jan 16, 2007
8.606
8.651
8.472
8.516
380,672
-0.02(-0.21%)
Jan 12, 2007
8.543
8.669
8.427
8.534
106,851
+0.01(+0.11%)
Jan 11, 2007
8.490
8.597
8.436
8.525
244,207
+0.02(+0.21%)
Jan 10, 2007
8.516
8.570
8.481
8.507
292,044
-0.07(-0.84%)
Jan 09, 2007
8.794
8.839
8.427
8.579
371,580
-0.20(-2.24%)
Jan 08, 2007
8.472
8.910
8.472
8.776
461,316
+0.30(+3.48%)
Jan 05, 2007
8.463
8.624
8.463
8.481
282,065
+0.01(+0.11%)
Jan 04, 2007
8.436
8.552
8.436
8.472
433,583
-0.08(-0.94%)
Jan 03, 2007
8.463
8.588
8.400
8.552
493,276
+0.16(+1.92%)
Dec 29, 2006
8.472
8.472
8.194
8.391
208,044
-0.11(-1.26%)
Dec 28, 2006
8.543
8.561
8.463
8.499
414,448
-0.04(-0.52%)
Dec 27, 2006
8.507
8.570
8.507
8.543
885,349
+0.01(+0.16%)
Dec 26, 2006
8.499
8.570
8.472
8.530
339,240
-0.02(-0.26%)
Dec 22, 2006
8.588
8.588
8.534
8.552
184,935
-0.06(-0.73%)
Dec 21, 2006
8.543
8.660
8.472
8.615
392,490
+0.04(+0.52%)
Dec 20, 2006
8.427
8.642
8.427
8.570
309,246
+0.12(+1.38%)
Dec 19, 2006
8.490
8.516
8.382
8.454
233,658
-0.08(-0.94%)
Dec 18, 2006
8.687
8.776
8.463
8.534
281,822
-0.15(-1.75%)
Dec 15, 2006
8.696
8.794
8.615
8.687
232,214
+0.00(+0.00%)
Dec 14, 2006
8.499
8.722
8.499
8.687
318,609
+0.17(+2.00%)
Dec 13, 2006
8.552
8.615
8.436
8.516
249,796
+0.00(+0.00%)
Dec 12, 2006
8.552
8.597
8.373
8.516
354,230
-0.10(-1.14%)
Dec 11, 2006
8.516
8.642
8.499
8.615
156,150
+0.10(+1.16%)
Dec 08, 2006
8.516
8.597
8.364
8.516
280,080
-0.04(-0.42%)
Dec 07, 2006
8.669
8.722
8.507
8.552
406,828
-0.05(-0.62%)
Dec 06, 2006
8.866
8.893
8.543
8.606
231,890
-0.21(-2.44%)
Dec 05, 2006
8.651
8.955
8.651
8.821
420,793
+0.14(+1.65%)
Dec 04, 2006
8.597
8.722
8.507
8.678
332,170
+0.08(+0.94%)
Dec 01, 2006
8.615
8.722
8.516
8.597
501,534
-0.01(-0.10%)
Nov 30, 2006
8.310
8.642
8.310
8.606
1,148,934
+0.32(+3.89%)
Nov 29, 2006
8.185
8.328
8.122
8.284
593,466
+0.16(+1.98%)
Nov 28, 2006
8.104
8.194
7.988
8.122
1,300,934
+0.08(+1.00%)
Nov 27, 2006
8.122
8.284
7.988
8.042
1,031,858
+0.14(+1.81%)
Nov 24, 2006
7.952
7.961
7.899
7.899
78,647
-0.04(-0.56%)
Nov 22, 2006
8.051
8.051
7.854
7.943
498,529
-0.04(-0.56%)
Nov 21, 2006
8.122
8.122
7.952
7.988
383,197
-0.07(-0.89%)
Nov 20, 2006
8.096
8.131
7.970
8.060
352,159
-0.04(-0.44%)
Nov 17, 2006
8.149
8.194
8.015
8.096
160,442
-0.07(-0.88%)
Nov 16, 2006
8.194
8.239
8.096
8.167
176,120
+0.01(+0.11%)
Nov 15, 2006
8.104
8.230
7.970
8.158
358,102
+0.09(+1.11%)
Nov 14, 2006
8.185
8.230
8.015
8.069
769,708
-0.12(-1.42%)
Nov 13, 2006
8.346
8.364
8.131
8.185
216,524
-0.10(-1.19%)
Nov 10, 2006
8.239
8.284
8.122
8.284
183,902
+0.19(+2.32%)
Nov 09, 2006
8.499
8.499
8.091
8.096
369,805
-0.27(-3.21%)
Nov 08, 2006
8.507
8.507
8.337
8.364
677,501
+0.10(+1.19%)
Nov 07, 2006
8.776
8.776
8.194
8.266
2,056,119
-1.14(-12.10%)
Nov 06, 2006
9.224
9.430
9.224
9.403
249,316
+0.24(+2.64%)
Nov 03, 2006
9.018
9.305
8.973
9.161
271,916
+0.25(+2.81%)
Nov 02, 2006
9.582
9.618
8.893
8.910
801,847
-0.72(-7.44%)
Nov 01, 2006
9.994
9.994
9.627
9.627
161,296
-0.30(-2.98%)
Oct 31, 2006
10.00
10.03
9.779
9.922
108,873
-0.04(-0.45%)
Oct 30, 2006
9.690
10.07
9.672
9.967
383,391
+0.12(+1.18%)
Oct 27, 2006
9.815
10.05
9.815
9.851
85,000
+0.00(+0.00%)
Oct 26, 2006
10.01
10.05
9.833
9.851
313,450
-0.18(-1.79%)
Oct 25, 2006
9.770
10.07
9.707
10.03
185,265
+0.17(+1.73%)
Oct 24, 2006
9.734
9.878
9.707
9.860
187,627
+0.07(+0.73%)
Oct 23, 2006
9.725
9.922
9.716
9.788
253,215
-0.07(-0.73%)
Oct 20, 2006
9.815
9.985
9.770
9.860
231,087
+0.01(+0.09%)
Oct 19, 2006
9.896
9.931
9.833
9.851
335,017
+0.00(+0.00%)
Oct 18, 2006
9.851
9.985
9.770
9.851
351,198
-0.01(-0.09%)
Oct 17, 2006
9.788
9.905
9.600
9.860
473,593
+0.03(+0.27%)
Oct 16, 2006
9.663
9.905
9.573
9.833
468,769
+0.33(+3.49%)
Oct 13, 2006
9.260
9.582
9.179
9.502
791,772
+0.36(+3.92%)
Oct 12, 2006
8.955
9.251
8.955
9.143
686,289
+0.22(+2.51%)
Oct 11, 2006
8.749
8.937
8.660
8.919
501,067
+0.32(+3.75%)
Oct 10, 2006
8.507
8.597
8.481
8.597
138,472
+0.18(+2.13%)
Oct 09, 2006
8.302
8.597
7.890
8.418
328,158
+0.10(+1.18%)
Oct 06, 2006
8.400
8.445
8.284
8.319
166,220
-0.14(-1.69%)
Oct 05, 2006
8.418
8.516
8.400
8.463
257,510
+0.03(+0.32%)
Oct 04, 2006
8.507
8.561
8.418
8.436
323,357
+0.03(+0.32%)
Oct 03, 2006
8.516
8.579
8.409
8.409
196,042
-0.07(-0.84%)
Oct 02, 2006
8.615
8.615
8.436
8.481
88,210
+0.07(+0.85%)
Sep 29, 2006
8.597
8.597
8.400
8.409
336,978
-0.10(-1.16%)
Sep 28, 2006
8.552
8.606
8.382
8.507
228,567
-0.02(-0.21%)
Sep 27, 2006
8.678
8.731
8.507
8.525
305,445
-0.20(-2.26%)
Sep 26, 2006
8.651
8.776
8.651
8.722
118,091
+0.04(+0.41%)
Sep 25, 2006
8.767
8.866
8.687
8.687
104,128
-0.07(-0.82%)
Sep 22, 2006
8.875
8.884
8.660
8.758
106,297
-0.10(-1.11%)
Sep 21, 2006
8.803
8.937
8.794
8.857
120,747
+0.06(+0.71%)
Sep 20, 2006
8.821
8.919
8.767
8.794
241,794
-0.02(-0.20%)
Sep 19, 2006
8.848
8.902
8.642
8.812
167,748
-0.04(-0.40%)
Sep 18, 2006
8.946
9.063
8.848
8.848
260,064
-0.08(-0.90%)
Sep 15, 2006
8.812
8.955
8.785
8.928
116,814
+0.10(+1.12%)
Sep 14, 2006
8.669
8.910
8.669
8.830
369,264
+0.09(+1.02%)
Sep 13, 2006
8.910
8.910
8.660
8.740
316,646
-0.13(-1.51%)
Sep 12, 2006
8.848
8.973
8.803
8.875
207,222
+0.01(+0.10%)
Sep 11, 2006
8.803
8.902
8.731
8.866
195,465
-0.09(-1.00%)
Sep 08, 2006
8.928
9.000
8.866
8.955
88,437
+0.08(+0.91%)
Sep 07, 2006
8.937
8.973
8.848
8.875
120,264
-0.08(-0.90%)
Sep 06, 2006
9.134
9.152
8.937
8.955
321,903
-0.20(-2.15%)
Sep 05, 2006
8.875
9.188
8.740
9.152
580,518
+0.28(+3.13%)
Sep 01, 2006
9.009
9.009
8.740
8.875
158,202
-0.03(-0.30%)
Aug 31, 2006
8.973
9.054
8.830
8.902
638,150
-0.09(-1.00%)
Aug 30, 2006
9.054
9.090
8.821
8.991
289,292
+0.09(+1.01%)
Aug 29, 2006
8.516
8.973
8.490
8.902
439,402
+0.50(+5.97%)
Aug 28, 2006
8.454
8.463
8.275
8.400
265,095
-0.06(-0.74%)
Aug 25, 2006
8.463
8.499
8.418
8.463
159,322
-0.01(-0.11%)
Aug 24, 2006
8.579
8.669
8.418
8.472
257,201
-0.04(-0.53%)
Aug 23, 2006
8.624
8.669
8.481
8.516
191,752
-0.13(-1.45%)
Aug 22, 2006
8.749
8.830
8.463
8.642
398,308
-0.17(-1.93%)
Aug 21, 2006
8.830
8.902
8.687
8.812
270,246
-0.14(-1.60%)
Aug 18, 2006
8.982
9.099
8.937
8.955
227,788
-0.04(-0.40%)
Aug 17, 2006
8.955
9.245
8.910
8.991
347,843
+0.04(+0.50%)
Aug 16, 2006
9.000
9.054
8.767
8.946
413,560
+0.00(+0.00%)
Aug 15, 2006
9.036
9.179
8.884
8.946
332,590
+0.01(+0.10%)
Aug 14, 2006
8.857
8.955
8.722
8.937
265,769
+0.16(+1.84%)
Aug 11, 2006
8.812
8.812
8.758
8.776
59,207
-0.02(-0.20%)
Aug 10, 2006
8.687
8.830
8.687
8.794
64,913
+0.09(+1.03%)
Aug 09, 2006
8.893
8.946
8.696
8.705
49,934
-0.15(-1.72%)
Aug 08, 2006
8.902
8.955
8.794
8.857
219,108
-0.04(-0.50%)
Aug 07, 2006
9.054
9.063
8.749
8.902
171,581
-0.05(-0.60%)
Aug 04, 2006
8.973
9.179
8.866
8.955
154,878
+0.00(+0.00%)
Aug 03, 2006
9.233
9.278
8.937
8.955
195,254
-0.36(-3.85%)
Aug 02, 2006
9.143
9.385
8.902
9.313
443,510
+0.41(+4.63%)
Aug 01, 2006
9.224
9.313
8.857
8.902
821,290
+0.21(+2.47%)
Jul 31, 2006
8.481
8.722
8.418
8.687
243,185
+0.29(+3.41%)
Jul 28, 2006
8.499
8.525
8.337
8.400
80,453
-0.07(-0.85%)
Jul 27, 2006
8.570
8.606
8.436
8.472
386,008
-0.06(-0.73%)
Jul 26, 2006
8.436
8.570
8.373
8.534
203,630
+0.03(+0.32%)
Jul 25, 2006
8.472
8.543
8.346
8.507
187,370
+0.02(+0.21%)
Jul 24, 2006
8.346
8.597
8.337
8.490
129,755
+0.25(+3.04%)
Jul 21, 2006
8.284
8.400
8.176
8.239
198,542
+0.03(+0.33%)
Jul 20, 2006
8.678
8.731
8.212
8.212
250,518
-0.31(-3.68%)
Jul 19, 2006
8.525
8.588
8.481
8.525
174,648
-0.03(-0.31%)
Jul 18, 2006
8.713
8.776
8.418
8.552
162,198
+0.09(+1.06%)
Jul 17, 2006
8.445
8.579
8.418
8.463
129,853
+0.02(+0.21%)
Jul 14, 2006
8.633
8.642
8.310
8.445
279,716
-0.24(-2.78%)
Jul 13, 2006
8.713
8.794
8.570
8.687
514,713
-0.26(-2.90%)
Jul 12, 2006
9.036
9.125
8.928
8.946
380,730
-0.27(-2.92%)
Jul 11, 2006
9.537
9.537
9.072
9.215
989,286
-0.34(-3.56%)
Jul 10, 2006
9.833
9.833
9.537
9.555
159,759
-0.24(-2.47%)
Jul 07, 2006
10.03
10.03
9.645
9.797
233,124
-0.23(-2.32%)
Jul 06, 2006
10.09
10.15
9.887
10.03
451,438
+0.27(+2.75%)
Jul 05, 2006
9.824
9.985
9.672
9.761
118,094
-0.15(-1.54%)
Jul 03, 2006
9.905
9.994
9.851
9.913
41,881
+0.15(+1.56%)
Jun 30, 2006
9.761
9.896
9.752
9.761
175,805
-0.04(-0.46%)
Jun 29, 2006
9.421
9.887
9.376
9.806
335,892
+0.41(+4.39%)
Jun 28, 2006
9.412
9.475
9.305
9.394
164,582
-0.01(-0.10%)
Jun 27, 2006
9.797
9.797
9.313
9.403
262,467
-0.40(-4.11%)
Jun 26, 2006
9.824
9.860
9.770
9.806
171,631
-0.09(-0.90%)
Jun 23, 2006
9.905
9.913
9.815
9.896
147,143
-0.04(-0.45%)
Jun 22, 2006
9.958
10.07
9.797
9.940
117,954
-0.06(-0.63%)
Jun 21, 2006
9.779
10.14
9.743
10.00
287,524
+0.20(+2.01%)
Jun 20, 2006
9.716
9.931
9.707
9.806
214,172
+0.05(+0.55%)
Jun 19, 2006
9.878
9.931
9.690
9.752
67,770
-0.04(-0.37%)
Jun 16, 2006
9.931
9.976
9.645
9.788
231,647
-0.20(-1.97%)
Jun 15, 2006
9.672
10.03
9.627
9.985
188,866
+0.48(+5.09%)
Jun 14, 2006
9.725
9.779
9.296
9.502
303,953
-0.15(-1.58%)
Jun 13, 2006
9.681
9.896
9.636
9.654
257,795
-0.13(-1.37%)
Jun 12, 2006
9.958
9.994
9.627
9.788
234,950
-0.27(-2.67%)
Jun 09, 2006
10.09
10.24
10.06
10.06
187,902
-0.06(-0.62%)
Jun 08, 2006
10.07
10.17
9.725
10.12
291,097
+0.05(+0.53%)
Jun 07, 2006
10.01
10.17
9.976
10.07
320,041
+0.05(+0.54%)
Jun 06, 2006
10.50
10.54
9.815
10.01
766,459
-0.59(-5.57%)
Jun 05, 2006
10.83
10.88
10.58
10.60
151,971
-0.21(-1.99%)
Jun 02, 2006
10.88
10.92
10.75
10.82
239,942
-0.04(-0.33%)
Jun 01, 2006
10.78
10.92
10.76
10.85
188,072
+0.04(+0.41%)
May 31, 2006
11.00
11.13
10.67
10.81
382,434
-0.19(-1.71%)
May 30, 2006
11.36
11.36
10.93
11.00
225,318
-0.57(-4.95%)
May 26, 2006
11.48
11.64
11.34
11.57
109,171
+0.13(+1.17%)
May 25, 2006
11.22
11.44
11.14
11.44
120,056
+0.24(+2.16%)
May 24, 2006
11.38
11.38
10.98
11.19
266,838
-0.21(-1.81%)
May 23, 2006
11.39
11.64
11.26
11.40
289,621
+0.07(+0.63%)
May 22, 2006
11.43
11.46
11.10
11.33
543,051
-0.39(-3.36%)
May 19, 2006
11.64
11.77
11.46
11.72
225,485
+0.08(+0.69%)
May 18, 2006
11.62
11.75
11.40
11.64
274,642
-0.06(-0.54%)
May 17, 2006
11.98
12.00
11.52
11.70
567,634
-0.10(-0.83%)
May 16, 2006
11.44
11.93
11.36
11.80
791,903
+0.73(+6.55%)
May 15, 2006
11.10
11.19
11.02
11.08
181,392
-0.12(-1.04%)
May 12, 2006
11.19
11.26
11.07
11.19
596,883
+0.00(+0.00%)
May 11, 2006
11.65
11.75
11.17
11.19
338,046
-0.38(-3.32%)
May 10, 2006
11.49
11.70
11.49
11.58
269,562
+0.12(+1.02%)
May 09, 2006
11.56
11.76
11.22
11.46
973,801
-0.12(-1.01%)
May 08, 2006
12.40
12.40
11.45
11.58
999,096
-0.75(-6.10%)
May 05, 2006
12.54
12.54
12.31
12.33
164,362
-0.16(-1.29%)
May 04, 2006
12.39
12.51
12.37
12.49
100,298
+0.07(+0.58%)
May 03, 2006
12.47
12.54
12.39
12.42
95,077
-0.04(-0.36%)
May 02, 2006
12.22
12.50
12.15
12.47
152,594
+0.19(+1.53%)
May 01, 2006
12.20
12.42
12.19
12.28
284,722
+0.08(+0.66%)
Apr 28, 2006
11.94
12.24
11.87
12.20
253,370
+0.22(+1.87%)
Apr 27, 2006
12.33
12.34
11.97
11.97
392,091
-0.38(-3.12%)
Apr 26, 2006
12.33
12.44
12.14
12.36
108,323
+0.10(+0.80%)
Apr 25, 2006
12.35
12.35
12.04
12.26
407,449
-0.01(-0.07%)
Apr 24, 2006
12.60
12.60
12.25
12.27
394,163
-0.38(-2.97%)
Apr 21, 2006
12.72
12.81
12.59
12.64
193,244
-0.11(-0.84%)
Apr 20, 2006
12.72
12.83
12.68
12.75
182,199
-0.03(-0.21%)
Apr 19, 2006
12.36
12.83
12.36
12.78
294,125
+0.38(+3.03%)
Apr 18, 2006
12.42
12.47
12.20
12.40
144,912
+0.04(+0.36%)
Apr 17, 2006
12.45
12.50
12.12
12.36
230,062
-0.11(-0.86%)
Apr 13, 2006
12.32
12.63
12.18
12.47
126,674
+0.15(+1.24%)
Apr 12, 2006
12.31
12.35
12.16
12.31
57,177
+0.00(+0.00%)
Apr 11, 2006
12.23
12.32
12.22
12.31
180,811
+0.02(+0.15%)
Apr 10, 2006
12.31
12.35
12.25
12.30
232,815
-0.04(-0.29%)
Apr 07, 2006
12.27
12.51
12.13
12.33
124,005
+0.10(+0.81%)
Apr 06, 2006
12.47
12.54
12.18
12.23
156,316
-0.29(-2.29%)
Apr 05, 2006
12.45
12.63
12.42
12.52
197,405
+0.07(+0.58%)
Apr 04, 2006
12.36
12.63
12.26
12.45
275,279
+0.19(+1.53%)
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.