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 (%)
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%)
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.