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 )

11.11 +0.68 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 12.88 13.18 12.88 13.04 96,912 +0.02(+0.15%)
Mar 27, 2024 13.24 13.24 12.98 13.02 73,711 -0.22(-1.66%)
Mar 26, 2024 13.56 13.57 13.19 13.24 35,799 -0.26(-1.93%)
Mar 25, 2024 13.21 13.71 13.21 13.50 60,130 +0.49(+3.77%)
Mar 22, 2024 13.19 13.21 12.83 13.01 42,187 -0.22(-1.66%)
Mar 21, 2024 13.58 13.58 13.15 13.23 70,967 -0.27(-2.00%)
Mar 20, 2024 13.22 13.55 13.13 13.50 53,352 +0.33(+2.51%)
Mar 19, 2024 12.67 13.36 12.65 13.17 66,657 +0.43(+3.38%)
Mar 18, 2024 12.61 12.85 12.44 12.74 87,743 +0.23(+1.84%)
Mar 15, 2024 12.81 12.85 12.51 12.51 46,176 -0.36(-2.80%)
Mar 14, 2024 13.35 13.35 12.86 12.87 50,042 -0.53(-3.96%)
Mar 13, 2024 13.18 13.50 13.14 13.40 48,894 +0.20(+1.52%)
Mar 12, 2024 13.35 13.35 13.10 13.20 33,802 -0.10(-0.75%)
Mar 11, 2024 13.43 13.49 13.08 13.30 44,540 -0.40(-2.92%)
Mar 08, 2024 13.68 13.87 13.61 13.70 43,112 +0.12(+0.88%)
Mar 07, 2024 13.68 13.73 13.51 13.58 23,755 -0.01(-0.07%)
Mar 06, 2024 13.59 13.65 13.49 13.59 32,695 +0.17(+1.27%)
Mar 05, 2024 13.82 13.82 13.26 13.42 95,472 -0.41(-2.96%)
Mar 04, 2024 14.00 14.04 13.70 13.83 69,162 +0.04(+0.29%)
Mar 01, 2024 13.63 13.83 13.50 13.79 56,960 +0.19(+1.40%)
Feb 29, 2024 13.40 13.72 13.40 13.60 67,539 +0.34(+2.56%)
Feb 28, 2024 13.18 13.37 13.05 13.26 58,176 -0.01(-0.08%)
Feb 27, 2024 13.16 13.50 13.16 13.27 49,981 +0.15(+1.14%)
Feb 26, 2024 13.00 13.30 12.99 13.12 76,857 +0.08(+0.61%)
Feb 23, 2024 13.37 13.37 12.98 13.04 59,785 -0.39(-2.90%)
Feb 22, 2024 13.23 13.50 13.23 13.43 44,610 +0.35(+2.68%)
Feb 21, 2024 13.16 13.31 12.92 13.08 79,667 -0.11(-0.83%)
Feb 20, 2024 13.26 13.37 13.14 13.19 73,577 -0.17(-1.24%)
Feb 16, 2024 13.35 13.55 13.16 13.36 101,353 +0.01(+0.04%)
Feb 15, 2024 13.57 13.65 13.32 13.35 56,559 -0.18(-1.31%)
Feb 14, 2024 13.42 13.55 13.09 13.53 113,506 +0.34(+2.54%)
Feb 13, 2024 13.38 13.44 13.08 13.19 82,785 -0.38(-2.83%)
Feb 12, 2024 13.59 13.77 13.54 13.58 82,665 -0.01(-0.07%)
Feb 09, 2024 13.49 13.60 13.16 13.59 97,154 +0.10(+0.73%)
Feb 08, 2024 13.81 13.81 13.48 13.49 148,527 +0.02(+0.15%)
Feb 07, 2024 14.04 14.26 13.15 13.47 203,089 -0.25(-1.80%)
Feb 06, 2024 13.32 14.10 12.87 13.72 519,161 +1.71(+14.22%)
Feb 05, 2024 11.47 12.23 11.46 12.01 204,064 +0.67(+5.92%)
Feb 02, 2024 11.34 11.42 11.19 11.34 91,981 -0.03(-0.26%)
Feb 01, 2024 11.05 11.43 10.87 11.37 182,380 +0.33(+2.95%)
Jan 31, 2024 11.50 11.50 10.94 11.04 163,658 -0.56(-4.85%)
Jan 30, 2024 11.75 11.82 11.57 11.60 95,774 -0.24(-2.00%)
Jan 29, 2024 11.82 11.92 11.66 11.84 98,186 -0.05(-0.41%)
Jan 26, 2024 11.84 12.05 11.84 11.89 60,895 -0.06(-0.50%)
Jan 25, 2024 12.01 12.16 11.85 11.95 75,936 +0.10(+0.83%)
Jan 24, 2024 12.11 12.11 11.84 11.85 53,618 -0.16(-1.31%)
Jan 23, 2024 12.09 12.25 11.95 12.01 68,266 -0.05(-0.41%)
Jan 22, 2024 11.87 12.08 11.83 12.06 79,104 +0.19(+1.58%)
Jan 19, 2024 11.51 11.91 11.46 11.87 62,757 +0.37(+3.17%)
Jan 18, 2024 11.56 11.61 11.43 11.50 102,020 +0.18(+1.57%)
Jan 17, 2024 11.32 11.43 11.22 11.33 72,371 -0.03(-0.26%)
Jan 16, 2024 11.50 11.62 11.35 11.36 73,909 -0.16(-1.37%)
Jan 12, 2024 11.61 11.80 11.49 11.51 48,318 -0.09(-0.77%)
Jan 11, 2024 11.70 11.72 11.48 11.60 60,048 -0.15(-1.26%)
Jan 10, 2024 11.80 11.80 11.67 11.75 54,759 -0.11(-0.91%)
Jan 09, 2024 11.84 11.99 11.79 11.86 57,018 -0.01(-0.08%)
Jan 08, 2024 11.62 11.92 11.54 11.87 71,200 +0.39(+3.44%)
Jan 05, 2024 11.58 11.81 11.43 11.48 106,123 -0.17(-1.44%)
Jan 04, 2024 11.54 11.73 11.43 11.64 92,320 +0.30(+2.61%)
Jan 03, 2024 11.59 11.64 11.35 11.35 102,097 -0.32(-2.71%)
Jan 02, 2024 12.04 12.05 11.60 11.66 112,039 -0.25(-2.07%)
Dec 29, 2023 12.04 12.14 11.80 11.91 74,929 -0.11(-0.90%)
Dec 28, 2023 12.06 12.15 11.99 12.02 83,915 -0.07(-0.57%)
Dec 27, 2023 12.05 12.13 11.98 12.09 91,884 +0.03(+0.25%)
Dec 26, 2023 11.98 12.17 11.98 12.06 58,957 +0.10(+0.82%)
Dec 22, 2023 12.10 12.28 11.89 11.96 81,582 -0.06(-0.49%)
Dec 21, 2023 11.93 12.13 11.85 12.02 77,037 +0.22(+1.84%)
Dec 20, 2023 11.84 12.20 11.78 11.80 98,804 -0.13(-1.08%)
Dec 19, 2023 11.89 12.10 11.84 11.93 83,221 +0.27(+2.29%)
Dec 18, 2023 11.92 11.92 11.63 11.66 138,992 -0.28(-2.31%)
Dec 15, 2023 11.72 12.11 11.70 11.94 247,585 +0.24(+2.02%)
Dec 14, 2023 11.53 11.93 11.53 11.70 343,603 +0.24(+2.07%)
Dec 13, 2023 11.16 11.55 11.07 11.47 150,223 +0.28(+2.47%)
Dec 12, 2023 11.39 11.39 11.07 11.19 90,387 -0.18(-1.56%)
Dec 11, 2023 11.40 11.49 11.32 11.37 147,543 -0.12(-1.03%)
Dec 08, 2023 11.60 11.66 11.36 11.49 123,048 -0.14(-1.19%)
Dec 07, 2023 11.76 11.92 11.56 11.62 145,301 +0.18(+1.55%)
Dec 06, 2023 11.43 11.86 11.43 11.45 211,763 +0.15(+1.31%)
Dec 05, 2023 10.92 11.66 10.92 11.30 352,198 +0.38(+3.43%)
Dec 04, 2023 10.87 11.21 10.79 10.92 129,756 -0.25(-2.21%)
Dec 01, 2023 11.23 11.31 10.92 11.17 118,133 -0.01(-0.09%)
Nov 30, 2023 11.22 11.40 11.10 11.18 140,147 -0.12(-1.05%)
Nov 29, 2023 11.50 11.69 11.15 11.30 217,492 -0.20(-1.72%)
Nov 28, 2023 11.33 11.50 11.08 11.49 183,938 +0.25(+2.19%)
Nov 27, 2023 10.89 11.49 10.74 11.25 198,395 +0.45(+4.20%)
Nov 24, 2023 10.73 10.82 10.67 10.79 44,156 +0.04(+0.37%)
Nov 22, 2023 10.62 10.87 10.51 10.76 97,071 +0.21(+1.96%)
Nov 21, 2023 10.47 10.58 10.33 10.55 98,739 +0.11(+1.04%)
Nov 20, 2023 10.20 10.52 10.10 10.44 100,097 +0.37(+3.62%)
Nov 17, 2023 10.01 10.19 9.906 10.07 53,397 +0.10(+0.99%)
Nov 16, 2023 10.37 10.37 9.916 9.976 84,650 -0.39(-3.81%)
Nov 15, 2023 10.16 10.38 10.09 10.37 130,442 +0.24(+2.34%)
Nov 14, 2023 10.03 10.24 9.961 10.13 183,757 +0.38(+3.95%)
Nov 13, 2023 9.650 9.956 9.581 9.749 145,301 +0.05(+0.51%)
Nov 10, 2023 9.581 9.749 9.285 9.699 83,565 +0.10(+1.03%)
Nov 09, 2023 9.827 9.827 9.541 9.601 113,312 -0.17(-1.72%)
Nov 08, 2023 9.660 9.798 9.472 9.768 101,667 +0.10(+1.02%)
Nov 07, 2023 9.689 9.887 9.431 9.670 130,434 +0.07(+0.72%)
Nov 06, 2023 9.709 9.758 9.502 9.601 117,406 -0.19(-1.92%)
Nov 03, 2023 10.24 10.31 9.704 9.788 270,891 -0.24(-2.36%)
Nov 02, 2023 9.127 10.06 9.107 10.02 543,915 +2.30(+29.76%)
Nov 01, 2023 7.815 7.913 7.637 7.726 259,195 -0.03(-0.38%)
Oct 31, 2023 7.450 7.785 7.420 7.755 160,977 +0.37(+4.94%)
Oct 30, 2023 7.203 7.440 7.183 7.390 224,609 +0.30(+4.17%)
Oct 27, 2023 7.173 7.193 7.047 7.094 157,112 -0.08(-1.10%)
Oct 26, 2023 7.331 7.390 7.144 7.173 91,932 -0.24(-3.20%)
Oct 25, 2023 7.627 7.627 7.400 7.410 82,492 -0.26(-3.35%)
Oct 24, 2023 7.844 7.874 7.583 7.667 71,755 -0.16(-2.02%)
Oct 23, 2023 8.012 8.022 7.815 7.824 106,996 -0.30(-3.65%)
Oct 20, 2023 8.446 8.446 8.066 8.121 83,944 -0.19(-2.26%)
Oct 19, 2023 8.486 8.525 8.278 8.308 128,398 -0.25(-2.88%)
Oct 18, 2023 8.584 8.683 8.387 8.555 118,747 -0.09(-1.03%)
Oct 17, 2023 8.634 8.890 8.624 8.643 131,299 -0.17(-1.90%)
Oct 16, 2023 8.722 9.078 8.594 8.811 173,458 +0.05(+0.56%)
Oct 13, 2023 9.068 9.068 8.717 8.762 138,799 -0.28(-3.06%)
Oct 12, 2023 9.482 9.482 8.900 9.038 145,267 -0.40(-4.28%)
Oct 11, 2023 9.492 9.581 9.344 9.443 88,761 -0.08(-0.83%)
Oct 10, 2023 9.344 9.635 9.344 9.522 172,024 +0.30(+3.21%)
Oct 09, 2023 9.571 9.640 9.216 9.226 161,612 -0.45(-4.69%)
Oct 06, 2023 9.502 9.778 9.418 9.679 134,038 +0.17(+1.76%)
Oct 05, 2023 9.749 9.778 9.364 9.512 120,996 -0.25(-2.53%)
Oct 04, 2023 9.768 9.900 9.630 9.758 107,462 -0.13(-1.30%)
Oct 03, 2023 10.04 10.09 9.749 9.887 180,022 -0.28(-2.72%)
Oct 02, 2023 9.897 10.18 9.847 10.16 194,802 +0.19(+1.88%)
Sep 29, 2023 10.01 10.06 9.906 9.976 61,092 +0.10(+1.00%)
Sep 28, 2023 9.719 10.09 9.719 9.877 102,138 +0.10(+1.01%)
Sep 27, 2023 9.670 9.812 9.620 9.778 112,277 +0.18(+1.85%)
Sep 26, 2023 10.05 10.15 9.601 9.601 172,192 -0.50(-4.98%)
Sep 25, 2023 9.966 10.12 9.985 10.10 193,063 +0.13(+1.29%)
Sep 22, 2023 10.29 10.31 9.936 9.976 85,026 -0.27(-2.60%)
Sep 21, 2023 10.43 10.49 10.16 10.24 112,016 -0.24(-2.26%)
Sep 20, 2023 10.46 10.62 10.36 10.48 92,793 +0.10(+0.95%)
Sep 19, 2023 10.12 10.48 10.12 10.38 86,536 +0.23(+2.23%)
Sep 18, 2023 10.14 10.35 10.04 10.15 113,873 -0.10(-0.96%)
Sep 15, 2023 10.34 10.46 10.23 10.25 261,633 -0.16(-1.52%)
Sep 14, 2023 10.37 10.54 10.33 10.41 164,214 +0.01(+0.09%)
Sep 13, 2023 10.22 10.49 10.14 10.40 153,875 +0.17(+1.64%)
Sep 12, 2023 9.936 10.34 9.778 10.23 306,196 +0.26(+2.57%)
Sep 11, 2023 9.788 9.995 9.709 9.976 99,125 +0.19(+1.92%)
Sep 08, 2023 9.877 9.966 9.739 9.788 121,928 -0.13(-1.29%)
Sep 07, 2023 10.18 10.30 9.906 9.916 132,541 -0.36(-3.46%)
Sep 06, 2023 10.02 10.30 10.02 10.27 153,566 +0.28(+2.76%)
Sep 05, 2023 10.24 10.29 9.995 9.995 138,586 -0.23(-2.22%)
Sep 01, 2023 10.25 10.43 10.17 10.22 212,501 +0.02(+0.19%)
Aug 31, 2023 10.30 10.44 9.985 10.20 465,546 -0.18(-1.71%)
Aug 30, 2023 10.27 10.76 10.21 10.38 1,258,246 +0.15(+1.45%)
Aug 29, 2023 10.36 10.36 10.02 10.23 387,534 -0.10(-0.96%)
Aug 28, 2023 10.44 10.57 10.21 10.33 181,810 -0.10(-0.95%)
Aug 25, 2023 10.51 10.55 10.30 10.43 160,033 +0.14(+1.34%)
Aug 24, 2023 10.44 10.44 10.17 10.29 133,424 -0.08(-0.76%)
Aug 23, 2023 10.34 10.46 10.33 10.37 103,867 +0.05(+0.48%)
Aug 22, 2023 10.40 10.43 10.29 10.32 123,647 -0.04(-0.38%)
Aug 21, 2023 10.76 10.76 10.31 10.36 160,790 -0.36(-3.31%)
Aug 18, 2023 10.45 10.90 10.24 10.72 158,350 +0.16(+1.50%)
Aug 17, 2023 10.53 10.70 10.52 10.56 44,364 +0.07(+0.66%)
Aug 16, 2023 10.36 10.67 10.36 10.49 131,823 +0.11(+1.05%)
Aug 15, 2023 10.73 10.73 10.34 10.38 80,686 -0.36(-3.34%)
Aug 14, 2023 10.83 10.87 10.62 10.74 66,606 -0.14(-1.25%)
Aug 11, 2023 10.73 10.87 10.69 10.87 34,019 +0.06(+0.54%)
Aug 10, 2023 10.91 11.18 10.75 10.82 89,447 +0.02(+0.18%)
Aug 09, 2023 10.97 11.09 10.73 10.80 91,475 -0.13(-1.15%)
Aug 08, 2023 10.77 10.94 10.58 10.92 140,217 +0.07(+0.63%)
Aug 07, 2023 11.10 11.10 10.64 10.86 131,692 -0.08(-0.71%)
Aug 04, 2023 10.87 11.30 10.87 10.93 145,496 +0.09(+0.80%)
Aug 03, 2023 10.74 11.19 10.60 10.85 565,072 +0.03(+0.27%)
Aug 02, 2023 11.12 11.36 10.80 10.82 575,427 -0.46(-4.04%)
Aug 01, 2023 10.77 11.74 10.64 11.27 1,156,836 +1.53(+15.74%)
Jul 31, 2023 9.701 10.00 9.653 9.740 172,285 +0.09(+0.90%)
Jul 28, 2023 9.652 9.701 9.575 9.652 89,183 +0.11(+1.12%)
Jul 27, 2023 9.749 9.779 9.546 9.546 91,030 -0.11(-1.11%)
Jul 26, 2023 9.565 9.769 9.536 9.652 106,606 +0.05(+0.50%)
Jul 25, 2023 9.497 9.720 9.497 9.604 132,737 +0.08(+0.81%)
Jul 24, 2023 9.342 9.604 9.337 9.526 114,998 +0.05(+0.51%)
Jul 21, 2023 9.711 9.779 9.478 9.478 64,606 -0.12(-1.21%)
Jul 20, 2023 9.992 9.992 9.546 9.594 143,307 -0.45(-4.44%)
Jul 19, 2023 10.01 10.11 9.929 10.04 107,469 +0.14(+1.37%)
Jul 18, 2023 9.827 10.02 9.730 9.905 83,187 +0.12(+1.19%)
Jul 17, 2023 9.594 9.837 9.536 9.788 157,240 +0.17(+1.82%)
Jul 14, 2023 10.03 10.03 9.513 9.614 137,089 -0.39(-3.88%)
Jul 13, 2023 9.992 10.15 9.953 10.00 97,118 +0.02(+0.19%)
Jul 12, 2023 9.905 10.01 9.846 9.982 179,268 +0.20(+2.08%)
Jul 11, 2023 9.575 9.779 9.575 9.779 112,534 +0.25(+2.65%)
Jul 10, 2023 9.313 9.614 9.303 9.526 181,217 +0.23(+2.51%)
Jul 07, 2023 9.138 9.488 9.138 9.294 178,785 +0.18(+2.02%)
Jul 06, 2023 8.711 9.138 8.711 9.109 188,181 +0.29(+3.30%)
Jul 05, 2023 8.925 8.993 8.818 8.818 133,897 -0.13(-1.41%)
Jul 03, 2023 8.886 9.003 8.857 8.944 109,946 +0.09(+0.99%)
Jun 30, 2023 8.838 8.954 8.634 8.857 256,428 +0.08(+0.88%)
Jun 29, 2023 8.760 8.944 8.614 8.779 149,631 -0.05(-0.55%)
Jun 28, 2023 8.808 8.847 8.760 8.828 74,065 -0.05(-0.55%)
Jun 27, 2023 8.925 9.022 8.867 8.876 65,331 -0.03(-0.33%)
Jun 26, 2023 8.935 9.080 8.886 8.905 91,489 -0.06(-0.65%)
Jun 23, 2023 8.915 9.012 8.891 8.964 74,163 -0.08(-0.86%)
Jun 22, 2023 9.003 9.129 8.877 9.041 69,192 -0.02(-0.21%)
Jun 21, 2023 9.100 9.167 8.983 9.061 109,583 -0.07(-0.74%)
Jun 20, 2023 9.313 9.332 9.041 9.129 181,813 -0.26(-2.79%)
Jun 16, 2023 9.575 9.575 9.274 9.391 181,839 -0.12(-1.22%)
Jun 15, 2023 9.255 9.614 9.255 9.507 273,146 -0.18(-1.90%)
May 08, 2023 9.798 9.798 9.488 9.691 143,219 +0.04(+0.40%)
May 05, 2023 9.652 9.808 9.488 9.652 98,960 +0.03(+0.30%)
May 04, 2023 9.701 9.885 9.614 9.623 109,939 -0.13(-1.29%)
May 03, 2023 9.944 10.06 9.740 9.749 102,211 -0.17(-1.76%)
May 02, 2023 10.17 10.22 9.730 9.924 170,644 -0.25(-2.48%)
May 01, 2023 10.14 10.34 10.06 10.18 187,701 +0.28(+2.84%)
Apr 28, 2023 9.808 10.15 9.720 9.895 154,650 +0.14(+1.39%)
Apr 27, 2023 9.749 9.837 9.381 9.759 225,437 +0.00(+0.00%)
Apr 26, 2023 9.769 10.04 9.575 9.759 185,887 +0.09(+0.90%)
Apr 25, 2023 9.614 9.832 9.458 9.672 295,343 -0.02(-0.20%)
Apr 24, 2023 9.846 9.939 9.643 9.691 163,349 -0.16(-1.58%)
Apr 21, 2023 10.22 10.24 9.788 9.846 136,922 -0.31(-3.06%)
Apr 20, 2023 9.846 10.25 9.827 10.16 261,782 +0.21(+2.15%)
Apr 19, 2023 9.808 10.19 9.701 9.944 194,689 +0.06(+0.59%)
Apr 18, 2023 10.19 10.28 9.846 9.885 212,143 -0.41(-3.96%)
Apr 17, 2023 10.60 10.68 10.20 10.29 232,098 -0.39(-3.63%)
Apr 14, 2023 10.90 11.06 10.56 10.68 150,215 -0.22(-2.05%)
Apr 13, 2023 10.90 11.10 10.79 10.90 252,807 -0.05(-0.44%)
Apr 12, 2023 11.11 11.23 10.59 10.95 549,262 -0.55(-4.81%)
Apr 11, 2023 11.07 11.94 11.07 11.51 475,933 +0.53(+4.86%)
Apr 10, 2023 12.51 12.61 10.69 10.97 1,776,710 -2.97(-21.29%)
Apr 06, 2023 13.73 14.06 13.67 13.94 62,117 +0.23(+1.70%)
Apr 05, 2023 13.64 14.00 13.59 13.71 69,391 +0.01(+0.07%)
Apr 04, 2023 14.16 14.16 13.69 13.70 53,985 -0.49(-3.49%)
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.