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 (%)
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%)
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.