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
)
9.940
+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:
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 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%)
Mar 01, 2011
5.830
5.830
5.606
5.767
190,702
-0.06(-1.08%)
Feb 28, 2011
6.054
6.107
5.687
5.830
445,032
-0.14(-2.40%)
Feb 25, 2011
5.830
6.045
5.785
5.973
120,671
+0.19(+3.25%)
Feb 24, 2011
5.785
5.812
5.651
5.785
103,658
+0.00(+0.00%)
Feb 23, 2011
5.982
6.000
5.508
5.785
483,442
-0.17(-2.86%)
Feb 22, 2011
6.143
6.179
5.910
5.955
440,641
-0.42(-6.60%)
Feb 18, 2011
6.063
6.672
6.063
6.376
281,576
+0.00(+0.00%)
Feb 17, 2011
6.412
6.466
6.197
6.376
246,610
-0.05(-0.84%)
Feb 16, 2011
6.510
6.564
6.331
6.430
223,397
+0.00(+0.00%)
Feb 15, 2011
6.573
6.699
6.367
6.430
662,748
-0.48(-6.99%)
Feb 14, 2011
6.869
7.075
6.770
6.913
511,870
-0.00(-0.05%)
Feb 11, 2011
6.824
7.027
6.681
6.917
294,623
+0.05(+0.70%)
Feb 10, 2011
6.716
6.913
6.313
6.869
533,351
+0.05(+0.79%)
Feb 09, 2011
6.878
6.896
6.752
6.815
279,841
-0.11(-1.55%)
Feb 08, 2011
7.084
7.155
6.869
6.922
419,197
-0.13(-1.78%)
Feb 07, 2011
6.761
7.227
6.725
7.048
904,587
+0.32(+4.81%)
Feb 04, 2011
6.851
6.966
6.618
6.724
351,921
-0.10(-1.46%)
Feb 03, 2011
6.493
6.985
6.439
6.824
1,211,988
+0.34(+5.25%)
Feb 02, 2011
6.224
6.699
6.188
6.484
873,415
+0.30(+4.93%)
Feb 01, 2011
6.161
6.251
6.027
6.179
223,419
-0.01(-0.14%)
Jan 31, 2011
6.224
6.224
6.000
6.188
345,742
-0.04(-0.58%)
Jan 28, 2011
6.502
6.564
6.134
6.224
448,465
-0.29(-4.40%)
Jan 27, 2011
6.654
6.743
6.430
6.510
539,578
-0.12(-1.76%)
Jan 26, 2011
6.269
6.663
6.125
6.627
1,420,412
+0.46(+7.40%)
Jan 25, 2011
6.072
6.206
5.964
6.170
245,981
+0.11(+1.77%)
Jan 24, 2011
5.884
6.090
5.795
6.063
354,903
+0.24(+4.15%)
Jan 21, 2011
5.982
6.054
5.803
5.821
213,403
-0.12(-1.96%)
Jan 20, 2011
6.233
6.233
5.848
5.937
359,155
-0.32(-5.15%)
Jan 19, 2011
6.403
6.466
6.027
6.260
509,786
-0.14(-2.24%)
Jan 18, 2011
6.537
6.564
6.313
6.403
430,319
-0.20(-2.98%)
Jan 14, 2011
6.663
6.743
6.555
6.600
215,110
-0.04(-0.54%)
Jan 13, 2011
6.752
6.761
6.556
6.636
265,858
-0.13(-1.98%)
Jan 12, 2011
6.788
6.869
6.672
6.770
364,865
+0.07(+1.07%)
Jan 11, 2011
6.573
6.949
6.510
6.699
826,884
+0.23(+3.60%)
Jan 10, 2011
6.376
6.546
6.242
6.466
420,376
+0.04(+0.70%)
Jan 07, 2011
6.466
6.591
6.322
6.421
471,890
+0.01(+0.14%)
Jan 06, 2011
6.009
6.430
5.955
6.412
480,986
+0.44(+7.35%)
Jan 05, 2011
5.839
6.152
5.821
5.973
550,698
+0.13(+2.30%)
Jan 04, 2011
5.579
5.866
5.499
5.839
489,472
+0.30(+5.33%)
Jan 03, 2011
5.373
5.705
5.373
5.543
378,015
+0.27(+5.09%)
Dec 31, 2010
5.248
5.302
5.122
5.275
138,914
+0.04(+0.68%)
Dec 30, 2010
5.239
5.310
5.203
5.239
90,306
-0.04(-0.85%)
Dec 29, 2010
5.248
5.328
4.890
5.284
669,812
+0.05(+1.03%)
Dec 28, 2010
5.669
5.678
4.970
5.230
852,266
-0.44(-7.74%)
Dec 27, 2010
5.552
5.713
5.534
5.669
140,055
+0.08(+1.44%)
Dec 23, 2010
5.543
5.642
5.507
5.588
144,821
+0.04(+0.81%)
Dec 22, 2010
5.776
5.830
5.472
5.543
381,501
-0.21(-3.73%)
Dec 21, 2010
5.481
5.767
5.481
5.758
644,525
+0.35(+6.46%)
Dec 20, 2010
5.525
5.579
5.391
5.409
264,223
+0.03(+0.50%)
Dec 17, 2010
5.561
5.588
5.373
5.382
167,311
-0.14(-2.59%)
Dec 16, 2010
5.203
5.722
5.185
5.525
741,715
+0.27(+5.11%)
Dec 15, 2010
5.194
5.284
5.122
5.257
228,584
+0.04(+0.69%)
Dec 14, 2010
5.302
5.454
5.167
5.221
348,263
-0.09(-1.69%)
Dec 13, 2010
5.382
5.400
5.203
5.310
203,850
+0.00(+0.00%)
Dec 10, 2010
5.454
5.454
5.248
5.310
142,451
-0.11(-1.98%)
Dec 09, 2010
5.131
5.552
5.131
5.418
700,412
+0.31(+6.14%)
Dec 08, 2010
5.069
5.140
5.006
5.104
199,941
+0.02(+0.35%)
Dec 07, 2010
5.078
5.149
4.961
5.087
222,090
+0.05(+1.07%)
Dec 06, 2010
4.934
5.078
4.934
5.033
246,604
+0.05(+1.08%)
Dec 03, 2010
4.854
5.239
4.728
4.979
831,225
+0.10(+2.02%)
Dec 02, 2010
4.388
4.925
4.387
4.881
884,260
+0.58(+13.54%)
Dec 01, 2010
4.128
4.388
4.128
4.299
356,922
+0.24(+5.96%)
Nov 30, 2010
3.976
4.093
3.940
4.057
251,954
-0.08(-1.95%)
Nov 29, 2010
4.164
4.164
4.075
4.137
73,728
-0.08(-1.91%)
Nov 26, 2010
4.110
4.245
4.048
4.218
114,791
+0.02(+0.43%)
Nov 24, 2010
4.128
4.200
4.200
4.200
90,349
+0.08(+1.96%)
Nov 23, 2010
4.128
4.164
4.030
4.119
159,897
-0.14(-3.36%)
Nov 22, 2010
4.299
4.299
4.164
4.263
97,332
-0.02(-0.42%)
Nov 19, 2010
4.254
4.307
4.173
4.281
69,493
-0.01(-0.21%)
Nov 18, 2010
4.245
4.307
4.245
4.290
115,012
+0.11(+2.57%)
Nov 17, 2010
4.075
4.245
4.057
4.182
306,180
+0.21(+5.42%)
Nov 16, 2010
4.030
4.039
3.887
3.967
220,248
-0.13(-3.28%)
Nov 15, 2010
4.164
4.209
4.095
4.102
110,705
-0.10(-2.35%)
Nov 12, 2010
4.227
4.307
4.200
4.200
100,762
-0.10(-2.29%)
Nov 11, 2010
4.218
4.307
4.164
4.299
115,106
-0.09(-2.04%)
Nov 10, 2010
4.424
4.424
4.236
4.388
174,462
-0.04(-0.81%)
Nov 09, 2010
4.469
4.549
4.397
4.424
85,356
-0.04(-1.00%)
Nov 08, 2010
4.567
4.567
4.442
4.469
105,153
-0.10(-2.16%)
Nov 05, 2010
4.513
4.612
4.379
4.567
301,071
+0.08(+1.80%)
Nov 04, 2010
4.299
4.487
4.290
4.487
434,930
+0.22(+5.25%)
Nov 03, 2010
4.352
4.352
4.119
4.263
251,479
-0.12(-2.66%)
Nov 02, 2010
4.522
4.540
4.272
4.379
263,608
-0.04(-1.01%)
Nov 01, 2010
4.522
4.621
4.388
4.424
301,444
-0.04(-1.00%)
Oct 29, 2010
4.218
4.504
4.182
4.469
503,393
+0.27(+6.40%)
Oct 28, 2010
4.218
4.272
4.164
4.200
77,494
+0.06(+1.51%)
Oct 27, 2010
4.102
4.173
4.075
4.137
190,327
-0.10(-2.33%)
Oct 25, 2010
4.075
4.272
3.940
4.236
535,544
+0.15(+3.73%)
Oct 22, 2010
4.191
4.191
4.084
4.084
161,458
-0.09(-2.15%)
Oct 21, 2010
4.057
4.320
4.057
4.173
481,426
+0.10(+2.42%)
Oct 20, 2010
3.806
4.191
3.761
4.075
638,796
+0.42(+11.52%)
Oct 19, 2010
3.752
3.806
3.493
3.654
559,367
-0.25(-6.42%)
Oct 18, 2010
3.833
3.935
3.797
3.904
114,572
+0.05(+1.40%)
Oct 15, 2010
3.833
3.896
3.797
3.851
144,635
+0.05(+1.27%)
Oct 14, 2010
3.690
3.851
3.636
3.802
164,454
+0.13(+3.56%)
Oct 13, 2010
3.779
3.896
3.627
3.672
242,585
-0.04(-0.97%)
Oct 12, 2010
3.537
3.761
3.507
3.707
231,839
+0.21(+6.15%)
Oct 11, 2010
3.421
3.537
3.367
3.493
114,499
+0.04(+1.30%)
Oct 08, 2010
3.349
3.466
3.349
3.448
60,830
+0.07(+2.12%)
Oct 07, 2010
3.439
3.439
3.358
3.376
58,083
-0.07(-2.08%)
Oct 06, 2010
3.439
3.475
3.340
3.448
121,275
-0.03(-0.77%)
Oct 05, 2010
3.430
3.493
3.394
3.475
171,255
+0.10(+2.92%)
Oct 04, 2010
3.385
3.412
3.313
3.376
112,241
-0.05(-1.57%)
Oct 01, 2010
3.493
3.537
3.421
3.430
131,675
-0.06(-1.79%)
Sep 30, 2010
3.385
3.573
3.385
3.493
179,295
+0.09(+2.63%)
Sep 29, 2010
3.269
3.439
3.242
3.403
291,707
+0.09(+2.70%)
Sep 28, 2010
3.278
3.322
3.206
3.313
115,437
+0.00(+0.00%)
Sep 27, 2010
3.367
3.394
3.179
3.313
251,512
-0.11(-3.14%)
Sep 24, 2010
3.349
3.421
3.302
3.421
164,341
+0.15(+4.65%)
Sep 23, 2010
3.152
3.304
3.139
3.269
75,767
+0.06(+1.96%)
Sep 22, 2010
3.242
3.260
3.116
3.206
99,960
+0.03(+0.85%)
Sep 21, 2010
3.251
3.260
3.107
3.179
385,138
-0.06(-1.93%)
Sep 20, 2010
3.260
3.484
3.161
3.242
746,440
+0.04(+1.12%)
Sep 17, 2010
3.170
3.331
3.099
3.206
394,039
+0.39(+14.01%)
Sep 15, 2010
2.740
2.821
2.740
2.812
155,184
+0.00(+0.00%)
Sep 14, 2010
2.543
2.910
2.507
2.812
611,336
+0.22(+8.65%)
Sep 13, 2010
2.561
2.597
2.534
2.588
62,552
+0.08(+3.21%)
Sep 10, 2010
2.490
2.534
2.472
2.507
107,541
+0.02(+0.72%)
Sep 09, 2010
2.467
2.490
2.454
2.490
50,305
+0.02(+0.72%)
Sep 08, 2010
2.499
2.507
2.445
2.472
34,358
-0.03(-1.08%)
Sep 07, 2010
2.507
2.516
2.472
2.499
33,513
-0.04(-1.76%)
Sep 03, 2010
2.552
2.579
2.507
2.543
58,341
-0.00(-0.14%)
Sep 02, 2010
2.481
2.570
2.427
2.547
108,723
+0.10(+4.18%)
Sep 01, 2010
2.391
2.445
2.355
2.445
26,103
+0.12(+5.00%)
Aug 31, 2010
2.310
2.391
2.257
2.328
116,195
-0.03(-1.14%)
Aug 30, 2010
2.346
2.373
2.310
2.355
41,793
-0.01(-0.38%)
Aug 27, 2010
2.275
2.364
2.230
2.364
53,123
+0.11(+4.76%)
Aug 26, 2010
2.328
2.355
2.239
2.257
70,238
-0.05(-2.32%)
Aug 25, 2010
2.284
2.337
2.248
2.310
103,050
-0.00(-0.00%)
Aug 24, 2010
2.337
2.346
2.284
2.310
34,153
-0.04(-1.90%)
Aug 23, 2010
2.373
2.427
2.328
2.355
55,695
-0.02(-0.75%)
Aug 20, 2010
2.400
2.409
2.373
2.373
34,093
-0.03(-1.12%)
Aug 19, 2010
2.463
2.472
2.400
2.400
29,491
-0.09(-3.60%)
Aug 18, 2010
2.463
2.507
2.445
2.490
45,103
+0.00(+0.00%)
Aug 17, 2010
2.436
2.499
2.436
2.490
36,502
+0.06(+2.58%)
Aug 16, 2010
2.427
2.445
2.382
2.427
64,428
+0.01(+0.37%)
Aug 13, 2010
2.445
2.463
2.400
2.418
47,266
-0.01(-0.37%)
Aug 12, 2010
2.418
2.481
2.382
2.427
117,716
-0.07(-2.87%)
Aug 11, 2010
2.543
2.561
2.481
2.499
87,943
-0.11(-4.12%)
Aug 10, 2010
2.579
2.633
2.543
2.606
64,801
-0.02(-0.68%)
Aug 09, 2010
2.660
2.704
2.588
2.624
139,569
-0.05(-2.01%)
Aug 06, 2010
2.660
2.678
2.615
2.678
84,770
-0.01(-0.33%)
Aug 05, 2010
2.758
2.758
2.678
2.687
59,444
-0.07(-2.60%)
Aug 04, 2010
2.803
2.830
2.758
2.758
50,142
-0.07(-2.53%)
Aug 03, 2010
2.821
2.839
2.767
2.830
118,417
-0.04(-1.25%)
Aug 02, 2010
2.615
2.866
2.606
2.866
367,653
+0.22(+8.47%)
Jul 30, 2010
2.534
2.660
2.534
2.642
91,271
+0.05(+2.08%)
Jul 29, 2010
2.481
2.597
2.472
2.588
184,592
+0.15(+6.25%)
Jul 28, 2010
2.373
2.445
2.300
2.436
246,172
+0.10(+4.21%)
Jul 27, 2010
2.373
2.373
2.303
2.337
121,628
-0.04(-1.51%)
Jul 26, 2010
2.301
2.409
2.301
2.373
33,886
+0.04(+1.92%)
Jul 23, 2010
2.275
2.364
2.248
2.328
63,796
+0.06(+2.77%)
Jul 22, 2010
2.203
2.275
2.203
2.266
21,378
+0.09(+4.12%)
Jul 21, 2010
2.248
2.248
2.176
2.176
42,936
-0.07(-3.19%)
Jul 20, 2010
2.239
2.275
2.194
2.248
27,354
-0.03(-1.18%)
Jul 19, 2010
2.275
2.300
2.203
2.275
31,004
-0.03(-1.17%)
Jul 16, 2010
2.293
2.319
2.186
2.301
74,417
+0.02(+0.78%)
Jul 15, 2010
2.454
2.454
2.239
2.284
225,800
-0.19(-7.61%)
Jul 14, 2010
2.427
2.490
2.391
2.472
47,892
+0.00(+0.00%)
Jul 13, 2010
2.284
2.516
2.284
2.472
87,017
+0.18(+7.81%)
Jul 12, 2010
2.185
2.328
2.185
2.293
105,535
+0.13(+5.78%)
Jul 09, 2010
2.104
2.194
2.069
2.167
105,858
+0.04(+2.11%)
Jul 08, 2010
2.158
2.185
2.078
2.122
89,714
-0.04(-1.66%)
Jul 07, 2010
2.167
2.266
2.140
2.158
98,212
-0.04(-2.03%)
Jul 06, 2010
2.239
2.275
2.149
2.203
48,682
+0.01(+0.41%)
Jul 02, 2010
2.158
2.203
2.158
2.194
20,032
+0.03(+1.24%)
Jul 01, 2010
2.221
2.221
2.158
2.167
46,045
-0.04(-2.02%)
Jun 30, 2010
2.194
2.266
2.185
2.212
118,903
+0.02(+0.82%)
Jun 29, 2010
2.284
2.284
2.194
2.194
45,659
-0.21(-8.58%)
Jun 25, 2010
2.346
2.410
2.328
2.400
46,190
+0.02(+0.75%)
Jun 24, 2010
2.364
2.418
2.310
2.382
91,403
-0.05(-2.21%)
Jun 23, 2010
2.418
2.445
2.391
2.436
79,160
+0.00(+0.00%)
Jun 22, 2010
2.418
2.463
2.373
2.436
128,295
-0.01(-0.37%)
Jun 21, 2010
2.525
2.525
2.418
2.445
48,084
-0.03(-1.09%)
Jun 18, 2010
2.472
2.490
2.418
2.472
33,389
-0.02(-0.72%)
Jun 17, 2010
2.418
2.499
2.382
2.490
102,572
+0.04(+1.83%)
Jun 16, 2010
2.355
2.454
2.337
2.445
82,380
+0.01(+0.37%)
Jun 15, 2010
2.364
2.436
2.309
2.436
231,780
+0.12(+5.02%)
Jun 14, 2010
2.310
2.400
2.278
2.319
78,362
+0.00(+0.00%)
Jun 11, 2010
2.319
2.319
2.231
2.319
39,725
+0.04(+1.57%)
Jun 10, 2010
2.221
2.306
2.203
2.284
89,898
+0.04(+2.00%)
Jun 09, 2010
2.319
2.373
2.239
2.239
63,405
-0.09(-3.85%)
Jun 08, 2010
2.239
2.337
2.185
2.328
95,911
+0.08(+3.59%)
Jun 07, 2010
2.266
2.266
2.176
2.248
184,382
-0.06(-2.71%)
Jun 04, 2010
2.400
2.400
2.310
2.310
47,415
-0.13(-5.15%)
Jun 03, 2010
2.445
2.472
2.409
2.436
38,685
+0.01(+0.37%)
Jun 02, 2010
2.364
2.427
2.337
2.427
23,830
+0.04(+1.88%)
Jun 01, 2010
2.454
2.454
2.364
2.382
119,363
-0.14(-5.67%)
May 28, 2010
2.570
2.588
2.445
2.525
69,665
-0.04(-1.74%)
May 27, 2010
2.463
2.570
2.427
2.570
92,515
+0.21(+9.13%)
May 26, 2010
2.284
2.418
2.257
2.355
409,932
+0.13(+6.05%)
May 25, 2010
2.230
2.284
2.176
2.221
159,056
-0.13(-5.34%)
May 24, 2010
2.373
2.431
2.284
2.346
163,195
-0.09(-3.68%)
May 21, 2010
2.373
2.468
2.373
2.436
95,369
+0.05(+2.26%)
May 20, 2010
2.481
2.534
2.382
2.382
181,265
-0.27(-10.13%)
May 19, 2010
2.633
2.678
2.552
2.651
164,519
+0.01(+0.34%)
May 18, 2010
2.687
2.740
2.642
2.642
79,566
-0.04(-1.34%)
May 17, 2010
2.794
2.821
2.642
2.678
169,040
-0.20(-6.85%)
May 14, 2010
2.937
2.937
2.794
2.875
56,632
-0.13(-4.18%)
May 13, 2010
2.964
3.000
2.875
3.000
75,569
-0.04(-1.47%)
May 12, 2010
2.928
3.045
2.910
3.045
88,105
+0.14(+4.94%)
May 11, 2010
2.973
3.018
2.901
2.901
249,302
-0.18(-5.81%)
May 10, 2010
3.107
3.116
3.027
3.081
120,041
+0.26(+9.21%)
May 07, 2010
2.758
2.857
2.687
2.821
260,262
+0.00(+0.00%)
May 06, 2010
2.884
2.973
2.713
2.821
191,383
-0.13(-4.55%)
May 05, 2010
2.982
3.036
2.919
2.955
167,886
-0.11(-3.51%)
May 04, 2010
3.152
3.215
3.063
3.063
216,848
-0.27(-8.06%)
May 03, 2010
3.403
3.403
3.063
3.331
231,374
-0.19(-5.34%)
Apr 30, 2010
3.555
3.573
3.502
3.519
107,482
+0.00(+0.00%)
Apr 29, 2010
3.636
3.806
3.493
3.519
385,378
-0.12(-3.20%)
Apr 28, 2010
3.752
3.842
3.519
3.636
244,523
-0.06(-1.70%)
Apr 27, 2010
3.842
3.887
3.636
3.699
118,136
-0.13(-3.50%)
Apr 26, 2010
3.564
3.931
3.562
3.833
168,378
+0.24(+6.73%)
Apr 23, 2010
3.609
3.645
3.589
3.591
34,299
-0.04(-0.99%)
Apr 22, 2010
3.573
3.627
3.403
3.627
127,374
-0.02(-0.49%)
Apr 21, 2010
3.636
3.694
3.626
3.645
42,216
-0.01(-0.24%)
Apr 20, 2010
3.636
3.663
3.537
3.654
44,179
+0.07(+2.00%)
Apr 19, 2010
3.636
3.636
3.573
3.582
28,269
-0.11(-2.91%)
Apr 16, 2010
3.761
3.761
3.600
3.690
83,217
-0.07(-1.90%)
Apr 15, 2010
3.707
3.761
3.609
3.761
216,376
+0.10(+2.69%)
Apr 14, 2010
3.663
3.699
3.627
3.663
54,489
+0.05(+1.49%)
Apr 13, 2010
3.672
3.716
3.582
3.609
169,219
-0.02(-0.49%)
Apr 12, 2010
3.582
3.672
3.582
3.627
103,022
+0.04(+1.25%)
Apr 09, 2010
3.564
3.609
3.564
3.582
28,276
-0.01(-0.25%)
Apr 08, 2010
3.564
3.609
3.519
3.591
104,825
-0.03(-0.74%)
Apr 07, 2010
3.582
3.663
3.555
3.618
86,115
-0.04(-0.98%)
Apr 06, 2010
3.609
3.690
3.609
3.654
59,806
-0.01(-0.24%)
Apr 05, 2010
3.627
3.676
3.582
3.663
34,069
+0.06(+1.74%)
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.